Finance Home - My Yahoo - Yahoo! - Help

Wednesday, February 10, 2010, 3:17AM ET - U.S. Markets open in 6 hours and 13 minutes. Dow  1.52% Nasdaq  0.00%

S&P/TSX Composite index (Interi (^GSPTSE)

On Feb 9: 11,274.24   0.00 (0.00%)

MORE ON ^GSPTSE

Quotes Summary Components Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 8-Feb-10 11,135.10 11,277.56 11,099.51 11,115.30 151,081,000 11,115.30 5-Feb-10 11,123.73 11,223.12 10,990.41 11,223.12 213,138,200 11,223.12 4-Feb-10 11,163.58 11,390.46 11,120.09 11,128.76 213,830,700 11,128.76 2-Feb-10 11,365.99 11,430.25 11,297.63 11,408.34 201,381,600 11,408.34 1-Feb-10 11,147.49 11,317.55 11,094.31 11,317.55 151,740,700 11,317.55 29-Jan-10 11,142.80 11,324.18 11,084.27 11,094.31 183,158,600 11,094.31 28-Jan-10 11,279.62 11,389.15 11,162.11 11,274.20 181,342,100 11,274.20 27-Jan-10 11,324.66 11,367.36 11,258.98 11,344.11 196,445,400 11,344.11 26-Jan-10 11,349.26 11,421.55 11,271.39 11,361.19 165,123,100 11,361.19 25-Jan-10 11,384.74 11,423.30 11,343.43 11,354.51 134,679,900 11,354.51 22-Jan-10 11,400.01 11,480.97 11,318.33 11,343.43 194,087,600 11,343.43 21-Jan-10 11,557.22 11,679.32 11,461.25 11,469.10 197,664,900 11,469.10 20-Jan-10 11,699.10 11,763.42 11,581.64 11,679.32 193,857,300 11,679.32 19-Jan-10 11,746.18 11,765.55 11,710.40 11,763.42 144,213,400 11,763.42 18-Jan-10 11,711.12 11,754.06 11,685.37 11,750.54 63,214,700 11,750.54 15-Jan-10 11,782.62 11,804.38 11,684.23 11,685.37 148,632,900 11,685.37 14-Jan-10 11,873.62 11,888.33 11,776.44 11,804.38 161,042,700 11,804.38 13-Jan-10 11,802.81 11,865.19 11,738.56 11,853.56 172,419,900 11,853.56 12-Jan-10 11,866.63 11,947.13 11,766.51 11,820.18 177,640,000 11,820.18 11-Jan-10 12,070.74 12,070.20 11,923.22 11,947.13 172,295,300 11,947.13 8-Jan-10 11,883.26 11,953.83 11,863.13 11,953.83 167,761,200 11,953.83 7-Jan-10 11,925.03 11,944.54 11,819.50 11,887.51 190,573,600 11,887.51 6-Jan-10 11,912.88 11,971.62 11,888.08 11,944.54 194,400,800 11,944.54 5-Jan-10 11,900.01 11,935.24 11,837.23 11,888.08 167,798,200 11,888.08 4-Jan-10 11,847.34 11,872.15 11,746.11 11,866.90 132,670,500 11,866.90 31-Dec-09 11,745.18 11,766.04 11,717.46 11,746.11 64,616,700 11,746.11 30-Dec-09 11,687.10 11,728.41 11,672.99 11,717.46 68,744,400 11,717.46 29-Dec-09 11,740.37 11,754.61 11,691.72 11,701.81 77,560,400 11,701.81 24-Dec-09 11,666.24 11,754.61 11,658.70 11,754.61 47,051,500 11,754.61 23-Dec-09 11,625.02 11,688.12 11,625.14 11,658.70 118,372,800 11,658.70 22-Dec-09 11,538.96 11,627.98 11,522.44 11,627.98 125,601,300 11,627.98 21-Dec-09 11,559.63 11,596.70 11,463.40 11,554.72 147,844,500 11,554.72 18-Dec-09 11,510.09 11,562.04 11,447.95 11,463.40 336,889,400 11,463.40 17-Dec-09 11,570.24 11,637.04 11,473.06 11,473.06 169,450,100 11,473.06 16-Dec-09 11,609.18 11,691.73 11,541.02 11,637.04 168,264,900 11,637.04 15-Dec-09 11,532.84 11,581.49 11,498.79 11,541.02 165,290,700 11,541.02 14-Dec-09 11,481.62 11,549.71 11,423.93 11,545.69 166,925,500 11,545.69 11-Dec-09 11,472.05 11,504.29 11,387.40 11,423.93 158,965,300 11,423.93 10-Dec-09 11,399.65 11,464.57 11,369.95 11,464.57 167,441,800 11,464.57 9-Dec-09 11,428.58 11,396.06 11,248.92 11,379.22 186,472,900 11,379.22 8-Dec-09 11,411.98 11,489.63 11,342.48 11,368.93 172,526,000 11,368.93 7-Dec-09 11,467.52 11,571.47 11,445.52 11,489.63 177,900,700 11,489.63 4-Dec-09 11,672.14 11,700.09 11,414.87 11,510.80 195,124,200 11,510.80 3-Dec-09 11,775.03 11,816.33 11,629.01 11,636.55 177,773,900 11,636.55 2-Dec-09 11,729.35 11,802.43 11,707.32 11,779.73 206,687,800 11,779.73 1-Dec-09 11,574.65 11,715.55 11,447.20 11,707.32 223,001,900 11,707.32 30-Nov-09 11,476.32 11,586.22 11,447.20 11,447.20 182,471,900 11,447.20 27-Nov-09 11,281.12 11,539.94 11,299.86 11,464.41 121,024,300 11,464.41 26-Nov-09 11,569.29 11,636.90 11,428.32 11,436.80 69,466,600 11,436.80 25-Nov-09 11,594.05 11,647.57 11,539.63 11,636.90 161,886,600 11,636.90 24-Nov-09 11,644.46 11,642.67 11,539.63 11,539.63 174,537,800 11,539.63 23-Nov-09 11,689.36 11,737.84 11,579.33 11,624.02 167,178,300 11,624.02 20-Nov-09 11,524.51 11,600.30 11,508.79 11,579.33 151,515,800 11,579.33 19-Nov-09 11,588.40 11,652.69 11,484.44 11,600.30 218,465,200 11,600.30 18-Nov-09 11,667.87 11,702.24 11,604.92 11,652.69 200,219,800 11,652.69 17-Nov-09 11,507.77 11,631.62 11,502.64 11,630.00 161,564,700 11,630.00 16-Nov-09 11,496.76 11,539.78 11,407.68 11,512.26 194,387,600 11,512.26 13-Nov-09 11,348.29 11,417.41 11,322.07 11,407.68 153,405,200 11,407.68 12-Nov-09 0.00 0.00 0.00 11,439.75 0 11,439.75 11-Nov-09 11,545.99 11,559.67 11,419.41 11,439.75 161,129,500 11,439.75 10-Nov-09 11,457.46 11,486.88 11,368.96 11,426.74 177,798,000 11,426.74 9-Nov-09 11,372.21 11,488.27 11,250.42 11,486.88 195,835,900 11,486.88 6-Nov-09 11,100.86 11,259.58 11,098.66 11,250.42 184,893,700 11,250.42 5-Nov-09 11,070.23 11,180.70 11,041.72 11,180.70 169,603,000 11,180.70 4-Nov-09 11,103.38 11,187.87 11,025.90 11,071.20 223,211,300 11,071.20 3-Nov-09 10,777.79 11,025.90 10,751.72 11,025.90 212,424,400 11,025.90 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions