Finance Home - My Yahoo - Yahoo! - Help

Thursday, December 10, 2009, 8:27PM ET - U.S. Markets Closed. Dow  0.67% Nasdaq  0.33%

Giant 5 Total Invmt System Investor (FIVEX)

On Dec 10: 12.73   0.01 (0.08%)

MORE ON FIVEX

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* 10-Dec-09 12.74 12.74 12.74 12.74 0 12.74 9-Dec-09 12.74 12.74 12.74 12.74 0 12.74 8-Dec-09 12.71 12.71 12.71 12.71 0 12.71 7-Dec-09 12.87 12.87 12.87 12.87 0 12.87 4-Dec-09 12.90 12.90 12.90 12.90 0 12.90 3-Dec-09 12.95 12.95 12.95 12.95 0 12.95 2-Dec-09 13.03 13.03 13.03 13.03 0 13.03 1-Dec-09 12.98 12.98 12.98 12.98 0 12.98 30-Nov-09 12.76 12.76 12.76 12.76 0 12.76 27-Nov-09 12.66 12.66 12.66 12.66 0 12.66 25-Nov-09 12.94 12.94 12.94 12.94 0 12.94 24-Nov-09 12.83 12.83 12.83 12.83 0 12.83 23-Nov-09 12.88 12.88 12.88 12.88 0 12.88 20-Nov-09 12.74 12.74 12.74 12.74 0 12.74 19-Nov-09 12.81 12.81 12.81 12.81 0 12.81 18-Nov-09 13.00 13.00 13.00 13.00 0 13.00 17-Nov-09 13.03 13.03 13.03 13.03 0 13.03 16-Nov-09 13.04 13.04 13.04 13.04 0 13.04 13-Nov-09 12.80 12.80 12.80 12.80 0 12.80 12-Nov-09 12.71 12.71 12.71 12.71 0 12.71 11-Nov-09 12.84 12.84 12.84 12.84 0 12.84 10-Nov-09 12.77 12.77 12.77 12.77 0 12.77 9-Nov-09 12.79 12.79 12.79 12.79 0 12.79 6-Nov-09 12.49 12.49 12.49 12.49 0 12.49 5-Nov-09 12.49 12.49 12.49 12.49 0 12.49 4-Nov-09 12.27 12.27 12.27 12.27 0 12.27 3-Nov-09 12.27 12.27 12.27 12.27 0 12.27 2-Nov-09 12.23 12.23 12.23 12.23 0 12.23 30-Oct-09 12.19 12.19 12.19 12.19 0 12.19 29-Oct-09 12.43 12.43 12.43 12.43 0 12.43 28-Oct-09 12.19 12.19 12.19 12.19 0 12.19 27-Oct-09 12.54 12.54 12.54 12.54 0 12.54 26-Oct-09 12.63 12.63 12.63 12.63 0 12.63 23-Oct-09 12.78 12.78 12.78 12.78 0 12.78 22-Oct-09 12.93 12.93 12.93 12.93 0 12.93 21-Oct-09 12.88 12.88 12.88 12.88 0 12.88 20-Oct-09 12.95 12.95 12.95 12.95 0 12.95 19-Oct-09 13.02 13.02 13.02 13.02 0 13.02 16-Oct-09 12.84 12.84 12.84 12.84 0 12.84 15-Oct-09 12.92 12.92 12.92 12.92 0 12.92 14-Oct-09 12.89 12.89 12.89 12.89 0 12.89 13-Oct-09 12.65 12.65 12.65 12.65 0 12.65 12-Oct-09 12.65 12.65 12.65 12.65 0 12.65 9-Oct-09 12.60 12.60 12.60 12.60 0 12.60 8-Oct-09 12.59 12.59 12.59 12.59 0 12.59 7-Oct-09 12.40 12.40 12.40 12.40 0 12.40 6-Oct-09 12.33 12.33 12.33 12.33 0 12.33 5-Oct-09 12.13 12.13 12.13 12.13 0 12.13 2-Oct-09 11.97 11.97 11.97 11.97 0 11.97 1-Oct-09 12.07 12.07 12.07 12.07 0 12.07 30-Sep-09 12.35 12.35 12.35 12.35 0 12.35 29-Sep-09 12.37 12.37 12.37 12.37 0 12.37 28-Sep-09 12.36 12.36 12.36 12.36 0 12.36 25-Sep-09 12.22 12.22 12.22 12.22 0 12.22 24-Sep-09 12.26 12.26 12.26 12.26 0 12.26 23-Sep-09 12.44 12.44 12.44 12.44 0 12.44 22-Sep-09 12.61 12.61 12.61 12.61 0 12.61 21-Sep-09 12.46 12.46 12.46 12.46 0 12.46 18-Sep-09 12.57 12.57 12.57 12.57 0 12.57 17-Sep-09 12.59 12.59 12.59 12.59 0 12.59 16-Sep-09 12.61 12.61 12.61 12.61 0 12.61 15-Sep-09 12.39 12.39 12.39 12.39 0 12.39 14-Sep-09 12.27 12.27 12.27 12.27 0 12.27 11-Sep-09 12.23 12.23 12.23 12.23 0 12.23 10-Sep-09 12.20 12.20 12.20 12.20 0 12.20 9-Sep-09 12.08 12.08 12.08 12.08 0 12.08 * 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