Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Thursday, December 10, 2009, 10:57PM ET - U.S. Markets Closed. Dow Up 0.67% Nasdaq Up 0.33%
First Trust US IPO Index (FPX)At 4:00PM ET: 19.71  Up 0.21 (1.08%)  
MORE ON FPX
Quotes
HereHistorical Prices
Charts
News & Info
ETF
Analyst

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
10-Dec-0919.7319.7619.6819.7111,40019.71
9-Dec-0919.4619.5019.4019.501,20019.50
8-Dec-0919.5819.5819.4119.415,70019.41
7-Dec-0919.6119.6719.5619.605,80019.60
4-Dec-0919.5919.7419.5119.532,50019.53
3-Dec-0919.5619.5719.3819.381,50019.38
2-Dec-0919.5519.5519.5319.5370019.53
1-Dec-0919.9319.9319.4219.472,70019.47
30-Nov-0919.1619.1619.0819.0830019.08
27-Nov-0918.7619.2518.7619.251,70019.25
25-Nov-0919.2519.2519.2519.25019.25
24-Nov-0919.4319.4319.2419.2510,90019.25
23-Nov-0919.3419.4919.3419.3711,00019.37
20-Nov-0919.1519.2119.1219.216,90019.21
19-Nov-0919.2019.2819.1419.2724,90019.27
18-Nov-0919.5719.5919.4519.451,00019.45
17-Nov-0919.6019.6019.4719.525,90019.52
16-Nov-0919.6119.6419.6019.6440019.64
13-Nov-0919.3319.3319.3319.3320019.33
12-Nov-0919.4219.4819.3819.382,50019.38
11-Nov-0919.6319.6319.6019.601,30019.60
10-Nov-0919.4819.5319.4319.531,50019.53
9-Nov-0919.3219.3919.3219.394,30019.39
6-Nov-0919.0219.0819.0219.084,60019.08
5-Nov-0918.9519.0518.9519.053,50019.05
4-Nov-0918.7518.9418.7518.9019,20018.90
3-Nov-0918.4118.4118.4118.41018.41
2-Nov-0918.3818.5018.3818.413,90018.41
30-Oct-0918.4918.4918.3918.3970018.39
29-Oct-0918.7818.8218.7818.822,30018.82
28-Oct-0918.9818.9818.6118.612,80018.61
27-Oct-0919.0119.0518.7118.978,50018.97
26-Oct-0919.4019.4319.0019.006,80019.00
23-Oct-0919.5819.5819.2819.311,30019.31
22-Oct-0919.5019.5719.3819.572,30019.57
21-Oct-0919.6519.8119.4819.482,00019.48
20-Oct-0919.7619.7619.6119.664,80019.66
19-Oct-0919.5419.7619.5019.702,30019.70
16-Oct-0919.4919.4919.4419.4480019.44
15-Oct-0919.5019.5019.5019.5020019.50
14-Oct-0919.4219.5619.4219.5521,40019.55
13-Oct-0919.2619.3119.2419.305,70019.30
12-Oct-0919.3719.4519.2919.348,00019.34
9-Oct-0919.2519.2519.2519.2540019.25
8-Oct-0919.2919.2919.2019.213,40019.21
7-Oct-0918.8118.9418.8118.943,40018.94
6-Oct-0918.8518.8518.7218.794,30018.79
5-Oct-0918.4618.5218.4618.5240018.52
2-Oct-0918.2618.3618.2618.358,90018.35
1-Oct-0918.5318.5618.4318.431,40018.43
30-Sep-0918.9018.9018.6318.812,10018.81
29-Sep-0918.8718.8718.8118.824,40018.82
28-Sep-0918.7118.7518.7118.7560018.75
25-Sep-0918.6018.6018.4918.491,90018.49
24-Sep-0919.0119.0118.6818.681,20018.68
23-Sep-0919.1319.2618.9718.9717,40018.97
22-Sep-0919.0819.1419.0619.112,50019.11
21-Sep-0918.9418.9418.8618.934,10018.93
18-Sep-0919.1119.1118.9519.0210,60019.02
17-Sep-0918.9819.0918.8918.949,20018.94
16-Sep-0918.7418.8918.7418.872,10018.87
15-Sep-0918.5418.6018.5018.608,20018.60
14-Sep-0918.3218.4818.3218.481,80018.48
11-Sep-0918.4218.4218.3918.3970018.39
10-Sep-0918.1718.3018.1718.3050018.30
9-Sep-0917.9418.0717.9418.062,10018.06
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions