Finance Home - My Yahoo - Yahoo! - Help

Thursday, December 3, 2009, 7:28AM ET - U.S. Markets open in 2 hours and 2 minutes. Dow  0.18% Nasdaq  0.00%

Dreyfus Basic S&P 500 Stock Index (DSPIX)

On Dec 2: 22.69   0.01 (0.04%)

MORE ON DSPIX

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* 2-Dec-09 22.69 22.69 22.69 22.69 0 22.69 1-Dec-09 22.68 22.68 22.68 22.68 0 22.68 30-Nov-09 22.40 22.40 22.40 22.40 0 22.40 27-Nov-09 22.32 22.32 22.32 22.32 0 22.32 25-Nov-09 22.70 22.70 22.70 22.70 0 22.70 24-Nov-09 22.60 22.60 22.60 22.60 0 22.60 23-Nov-09 22.61 22.61 22.61 22.61 0 22.61 20-Nov-09 22.31 22.31 22.31 22.31 0 22.31 19-Nov-09 22.38 22.38 22.38 22.38 0 22.38 18-Nov-09 22.68 22.68 22.68 22.68 0 22.68 17-Nov-09 22.69 22.69 22.69 22.69 0 22.69 16-Nov-09 22.66 22.66 22.66 22.66 0 22.66 13-Nov-09 22.34 22.34 22.34 22.34 0 22.34 12-Nov-09 22.21 22.21 22.21 22.21 0 22.21 11-Nov-09 22.44 22.44 22.44 22.44 0 22.44 10-Nov-09 22.32 22.32 22.32 22.32 0 22.32 9-Nov-09 22.32 22.32 22.32 22.32 0 22.32 6-Nov-09 21.83 21.83 21.83 21.83 0 21.83 5-Nov-09 21.77 21.77 21.77 21.77 0 21.77 4-Nov-09 21.36 21.36 21.36 21.36 0 21.36 3-Nov-09 21.33 21.33 21.33 21.33 0 21.33 2-Nov-09 21.40 21.40 21.40 21.40 0 21.40 30-Oct-09 21.26 21.26 21.26 21.26 0 21.26 29-Oct-09 21.87 21.87 21.87 21.87 0 21.87 28-Oct-09 21.39 21.39 21.39 21.39 0 21.39 27-Oct-09 21.81 21.81 21.81 21.81 0 21.81 26-Oct-09 21.89 21.89 21.89 21.89 0 21.89 23-Oct-09 22.14 22.14 22.14 22.14 0 22.14 22-Oct-09 22.42 22.42 22.42 22.42 0 22.42 21-Oct-09 22.18 22.18 22.18 22.18 0 22.18 20-Oct-09 22.38 22.38 22.38 22.38 0 22.38 19-Oct-09 22.51 22.51 22.51 22.51 0 22.51 16-Oct-09 22.30 22.30 22.30 22.30 0 22.30 15-Oct-09 22.48 22.48 22.48 22.48 0 22.48 14-Oct-09 22.39 22.39 22.39 22.39 0 22.39 13-Oct-09 22.00 22.00 22.00 22.00 0 22.00 12-Oct-09 22.06 22.06 22.06 22.06 0 22.06 9-Oct-09 21.97 21.97 21.97 21.97 0 21.97 8-Oct-09 21.85 21.85 21.85 21.85 0 21.85 7-Oct-09 21.68 21.68 21.68 21.68 0 21.68 6-Oct-09 21.61 21.61 21.61 21.61 0 21.61 5-Oct-09 21.32 21.32 21.32 21.32 0 21.32 2-Oct-09 21.01 21.01 21.01 21.01 0 21.01 1-Oct-09 21.10 21.10 21.10 21.10 0 21.10 30-Sep-09 21.66 21.66 21.66 21.66 0 21.66 29-Sep-09 21.73 21.73 21.73 21.73 0 21.73 28-Sep-09 21.78 21.78 21.78 21.78 0 21.78 25-Sep-09 21.40 21.40 21.40 21.40 0 21.40 24-Sep-09 21.52 21.52 21.52 21.52 0 21.52 23-Sep-09 21.73 21.73 21.73 21.73 0 21.73 22-Sep-09 21.95 21.95 21.95 21.95 0 21.95 21-Sep-09 21.81 21.81 21.81 21.81 0 21.81 18-Sep-09 21.88 21.88 21.88 21.88 0 21.88 17-Sep-09 21.83 21.83 21.83 21.83 0 21.83 16-Sep-09 21.89 21.89 21.89 21.89 0 21.89 15-Sep-09 21.56 21.56 21.56 21.56 0 21.56 14-Sep-09 21.49 21.49 21.49 21.49 0 21.49 11-Sep-09 21.35 21.35 21.35 21.35 0 21.35 10-Sep-09 21.38 21.38 21.38 21.38 0 21.38 9-Sep-09 21.16 21.16 21.16 21.16 0 21.16 8-Sep-09 21.00 21.00 21.00 21.00 0 21.00 4-Sep-09 20.81 20.81 20.81 20.81 0 20.81 3-Sep-09 20.54 20.54 20.54 20.54 0 20.54 2-Sep-09 20.36 20.36 20.36 20.36 0 20.36 1-Sep-09 20.42 20.42 20.42 20.42 0 20.42 31-Aug-09 20.89 20.89 20.89 20.89 0 20.89 * 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