Finance Home - My Yahoo - Yahoo! - Help

Monday, December 7, 2009, 1:11AM ET - U.S. Markets open in 8 hours and 19 minutes. Dow  0.22% Nasdaq  0.98%

American Beacon Small Cap Idx Inst (ASCIX)

On Dec 4: 9.79   0.23 (2.41%)

MORE ON ASCIX

Quotes Summary Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board Fund Profile Performance Holdings Risk Purchase Info Analyst Research Reports

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* 4-Dec-09 9.79 9.79 9.79 9.79 0 9.79 3-Dec-09 9.56 9.56 9.56 9.56 0 9.56 2-Dec-09 9.68 9.68 9.68 9.68 0 9.68 1-Dec-09 9.57 9.57 9.57 9.57 0 9.57 30-Nov-09 9.41 9.41 9.41 9.41 0 9.41 27-Nov-09 9.37 9.37 9.37 9.37 0 9.37 25-Nov-09 9.62 9.62 9.62 9.62 0 9.62 24-Nov-09 9.62 9.62 9.62 9.62 0 9.62 23-Nov-09 9.66 9.66 9.66 9.66 0 9.66 20-Nov-09 9.49 9.49 9.49 9.49 0 9.49 19-Nov-09 9.51 9.51 9.51 9.51 0 9.51 18-Nov-09 9.74 9.74 9.74 9.74 0 9.74 17-Nov-09 9.78 9.78 9.78 9.78 0 9.78 16-Nov-09 9.78 9.78 9.78 9.78 0 9.78 13-Nov-09 9.52 9.52 9.52 9.52 0 9.52 12-Nov-09 9.42 9.42 9.42 9.42 0 9.42 11-Nov-09 9.62 9.62 9.62 9.62 0 9.62 10-Nov-09 9.53 9.53 9.53 9.53 0 9.53 9-Nov-09 9.61 9.61 9.61 9.61 0 9.61 6-Nov-09 9.42 9.42 9.42 9.42 0 9.42 5-Nov-09 9.43 9.43 9.43 9.43 0 9.43 4-Nov-09 9.14 9.14 9.14 9.14 0 9.14 3-Nov-09 9.26 9.26 9.26 9.26 0 9.26 2-Nov-09 9.12 9.12 9.12 9.12 0 9.12 30-Oct-09 9.13 9.13 9.13 9.13 0 9.13 29-Oct-09 9.41 9.41 9.41 9.41 0 9.41 28-Oct-09 9.19 9.19 9.19 9.19 0 9.19 27-Oct-09 9.52 9.52 9.52 9.52 0 9.52 26-Oct-09 9.63 9.63 9.63 9.63 0 9.63 23-Oct-09 9.75 9.75 9.75 9.75 0 9.75 22-Oct-09 9.95 9.95 9.95 9.95 0 9.95 21-Oct-09 9.81 9.81 9.81 9.81 0 9.81 20-Oct-09 9.95 9.95 9.95 9.95 0 9.95 19-Oct-09 10.09 10.09 10.09 10.09 0 10.09 16-Oct-09 9.99 9.99 9.99 9.99 0 9.99 15-Oct-09 10.11 10.11 10.11 10.11 0 10.11 14-Oct-09 10.11 10.11 10.11 10.11 0 10.11 13-Oct-09 9.92 9.92 9.92 9.92 0 9.92 12-Oct-09 9.95 9.95 9.95 9.95 0 9.95 9-Oct-09 9.97 9.97 9.97 9.97 0 9.97 8-Oct-09 9.85 9.85 9.85 9.85 0 9.85 7-Oct-09 9.76 9.76 9.76 9.76 0 9.76 6-Oct-09 9.75 9.75 9.75 9.75 0 9.75 5-Oct-09 9.58 9.58 9.58 9.58 0 9.58 2-Oct-09 9.40 9.40 9.40 9.40 0 9.40 1-Oct-09 9.46 9.46 9.46 9.46 0 9.46 30-Sep-09 9.79 9.79 9.79 9.79 0 9.79 29-Sep-09 9.89 9.89 9.89 9.89 0 9.89 28-Sep-09 9.94 9.94 9.94 9.94 0 9.94 25-Sep-09 9.70 9.70 9.70 9.70 0 9.70 24-Sep-09 9.75 9.75 9.75 9.75 0 9.75 23-Sep-09 9.93 9.93 9.93 9.93 0 9.93 22-Sep-09 10.05 10.05 10.05 10.05 0 10.05 21-Sep-09 9.98 9.98 9.98 9.98 0 9.98 18-Sep-09 10.01 10.01 10.01 10.01 0 10.01 17-Sep-09 9.97 9.97 9.97 9.97 0 9.97 16-Sep-09 10.00 10.00 10.00 10.00 0 10.00 15-Sep-09 9.79 9.79 9.79 9.79 0 9.79 14-Sep-09 9.72 9.72 9.72 9.72 0 9.72 11-Sep-09 9.61 9.61 9.61 9.61 0 9.61 10-Sep-09 9.63 9.63 9.63 9.63 0 9.63 9-Sep-09 9.49 9.49 9.49 9.49 0 9.49 8-Sep-09 9.33 9.33 9.33 9.33 0 9.33 4-Sep-09 9.23 9.23 9.23 9.23 0 9.23 3-Sep-09 9.10 9.10 9.10 9.10 0 9.10 2-Sep-09 9.00 9.00 9.00 9.00 0 9.00 * 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