Finance Home - My Yahoo - Yahoo! - Help

Saturday, December 26, 2009, 5:35PM ET - U.S. Markets Closed. Dow  0.51% Nasdaq  0.71%

Wilshire Small Company Value Invmt (DTSVX)

On Dec 24: 13.66   0.07 (0.52%)

MORE ON DTSVX

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* 24-Dec-09 13.66 13.66 13.66 13.66 0 13.66 23-Dec-09 13.59 13.59 13.59 13.59 0 13.59 22-Dec-09 13.42 13.42 13.42 13.42 0 13.42 21-Dec-09 13.31 13.31 13.31 13.31 0 13.31 18-Dec-09 13.15 13.15 13.15 13.15 0 13.15 17-Dec-09 12.98 12.98 12.98 12.98 0 12.98 16-Dec-09 13.10 13.10 13.10 13.10 0 13.10 15-Dec-09 12.98 12.98 12.98 12.98 0 12.98 14-Dec-09 13.08 13.08 13.08 13.08 0 13.08 11-Dec-09 12.88 12.88 12.88 12.88 0 12.88 10-Dec-09 12.73 12.73 12.73 12.73 0 12.73 9-Dec-09 12.80 12.80 12.80 12.80 0 12.80 8-Dec-09 12.80 12.80 12.80 12.80 0 12.80 7-Dec-09 12.90 12.90 12.90 12.90 0 12.90 4-Dec-09 12.87 12.87 12.87 12.87 0 12.87 3-Dec-09 12.56 12.56 12.56 12.56 0 12.56 2-Dec-09 12.78 12.78 12.78 12.78 0 12.78 1-Dec-09 12.66 12.66 12.66 12.66 0 12.66 30-Nov-09 12.48 12.48 12.48 12.48 0 12.48 27-Nov-09 12.39 12.39 12.39 12.39 0 12.39 25-Nov-09 12.73 12.73 12.73 12.73 0 12.73 24-Nov-09 12.72 12.72 12.72 12.72 0 12.72 23-Nov-09 12.78 12.78 12.78 12.78 0 12.78 20-Nov-09 12.54 12.54 12.54 12.54 0 12.54 19-Nov-09 12.52 12.52 12.52 12.52 0 12.52 18-Nov-09 12.81 12.81 12.81 12.81 0 12.81 17-Nov-09 12.86 12.86 12.86 12.86 0 12.86 16-Nov-09 12.85 12.85 12.85 12.85 0 12.85 13-Nov-09 12.49 12.49 12.49 12.49 0 12.49 12-Nov-09 12.39 12.39 12.39 12.39 0 12.39 11-Nov-09 12.64 12.64 12.64 12.64 0 12.64 10-Nov-09 12.52 12.52 12.52 12.52 0 12.52 9-Nov-09 12.64 12.64 12.64 12.64 0 12.64 6-Nov-09 12.37 12.37 12.37 12.37 0 12.37 5-Nov-09 12.40 12.40 12.40 12.40 0 12.40 4-Nov-09 12.00 12.00 12.00 12.00 0 12.00 3-Nov-09 12.17 12.17 12.17 12.17 0 12.17 2-Nov-09 11.98 11.98 11.98 11.98 0 11.98 30-Oct-09 12.06 12.06 12.06 12.06 0 12.06 29-Oct-09 12.48 12.48 12.48 12.48 0 12.48 28-Oct-09 12.18 12.18 12.18 12.18 0 12.18 27-Oct-09 12.62 12.62 12.62 12.62 0 12.62 26-Oct-09 12.75 12.75 12.75 12.75 0 12.75 23-Oct-09 12.93 12.93 12.93 12.93 0 12.93 22-Oct-09 13.24 13.24 13.24 13.24 0 13.24 21-Oct-09 13.05 13.05 13.05 13.05 0 13.05 20-Oct-09 13.27 13.27 13.27 13.27 0 13.27 19-Oct-09 13.44 13.44 13.44 13.44 0 13.44 16-Oct-09 13.30 13.30 13.30 13.30 0 13.30 15-Oct-09 13.49 13.49 13.49 13.49 0 13.49 14-Oct-09 13.53 13.53 13.53 13.53 0 13.53 13-Oct-09 13.29 13.29 13.29 13.29 0 13.29 12-Oct-09 13.31 13.31 13.31 13.31 0 13.31 9-Oct-09 13.30 13.30 13.30 13.30 0 13.30 8-Oct-09 13.15 13.15 13.15 13.15 0 13.15 7-Oct-09 12.98 12.98 12.98 12.98 0 12.98 6-Oct-09 12.98 12.98 12.98 12.98 0 12.98 5-Oct-09 12.67 12.67 12.67 12.67 0 12.67 2-Oct-09 12.38 12.38 12.38 12.38 0 12.38 1-Oct-09 12.49 12.49 12.49 12.49 0 12.49 30-Sep-09 12.96 12.96 12.96 12.96 0 12.96 29-Sep-09 13.15 13.15 13.15 13.15 0 13.15 28-Sep-09 13.20 13.20 13.20 13.20 0 13.20 25-Sep-09 12.88 12.88 12.88 12.88 0 12.88 24-Sep-09 12.92 12.92 12.92 12.92 0 12.92 23-Sep-09 13.18 13.18 13.18 13.18 0 13.18 * 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