Finance Home - My Yahoo - Yahoo! - Help

Tuesday, December 22, 2009, 11:14PM ET - U.S. Markets Closed. Dow  0.49% Nasdaq  0.67%

FBR Gas Utility Index (GASFX)

On Dec 22: 16.75   0.02 (0.12%)

MORE ON GASFX

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* 22-Dec-09 16.75 16.75 16.75 16.75 0 16.75 21-Dec-09 16.73 16.73 16.73 16.73 0 16.73 18-Dec-09 16.63 16.63 16.63 16.63 0 16.63 17-Dec-09 16.59 16.59 16.59 16.59 0 16.59 16-Dec-09 16.72 16.72 16.72 16.72 0 16.72 15-Dec-09 16.68 16.68 16.68 16.68 0 16.68 14-Dec-09 16.69 16.69 16.69 16.69 0 16.69 11-Dec-09 16.50 16.50 16.50 16.50 0 16.50 10-Dec-09 16.31 16.31 16.31 16.31 0 16.31 9-Dec-09 16.17 16.17 16.17 16.17 0 16.17 8-Dec-09 16.15 16.15 16.15 16.15 0 16.15 7-Dec-09 16.27 16.27 16.27 16.27 0 16.27 4-Dec-09 16.15 16.15 16.15 16.15 0 16.15 3-Dec-09 16.15 16.15 16.15 16.15 0 16.15 2-Dec-09 16.19 16.19 16.19 16.19 0 16.19 1-Dec-09 16.06 16.06 16.06 16.06 0 16.06 30-Nov-09 15.82 15.82 15.82 15.82 0 15.82 27-Nov-09 15.74 15.74 15.74 15.74 0 15.74 25-Nov-09 16.06 16.06 16.06 16.06 0 16.06 24-Nov-09 15.84 15.84 15.84 15.84 0 15.84 23-Nov-09 15.79 15.79 15.79 15.79 0 15.79 20-Nov-09 15.58 15.58 15.58 15.58 0 15.58 19-Nov-09 15.62 15.62 15.62 15.62 0 15.62 18-Nov-09 15.86 15.86 15.86 15.86 0 15.86 17-Nov-09 15.92 15.92 15.92 15.92 0 15.92 16-Nov-09 15.90 15.90 15.90 15.90 0 15.90 13-Nov-09 15.65 15.65 15.65 15.65 0 15.65 12-Nov-09 15.52 15.52 15.52 15.52 0 15.52 11-Nov-09 15.72 15.72 15.72 15.72 0 15.72 10-Nov-09 15.75 15.75 15.75 15.75 0 15.75 9-Nov-09 15.70 15.70 15.70 15.70 0 15.70 6-Nov-09 15.38 15.38 15.38 15.38 0 15.38 5-Nov-09 15.47 15.47 15.47 15.47 0 15.47 4-Nov-09 15.22 15.22 15.22 15.22 0 15.22 3-Nov-09 15.13 15.13 15.13 15.13 0 15.13 2-Nov-09 15.07 15.07 15.07 15.07 0 15.07 30-Oct-09 15.13 15.13 15.13 15.13 0 15.13 29-Oct-09 15.48 15.48 15.48 15.48 0 15.48 28-Oct-09 15.22 15.22 15.22 15.22 0 15.22 27-Oct-09 15.42 15.42 15.42 15.42 0 15.42 26-Oct-09 15.38 15.38 15.38 15.38 0 15.38 23-Oct-09 15.59 15.59 15.59 15.59 0 15.59 22-Oct-09 15.83 15.83 15.83 15.83 0 15.83 21-Oct-09 15.80 15.80 15.80 15.80 0 15.80 20-Oct-09 15.84 15.84 15.84 15.84 0 15.84 19-Oct-09 15.93 15.93 15.93 15.93 0 15.93 16-Oct-09 15.73 15.73 15.73 15.73 0 15.73 15-Oct-09 15.76 15.76 15.76 15.76 0 15.76 14-Oct-09 15.64 15.64 15.64 15.64 0 15.64 13-Oct-09 15.59 15.59 15.59 15.59 0 15.59 12-Oct-09 15.65 15.65 15.65 15.65 0 15.65 9-Oct-09 15.57 15.57 15.57 15.57 0 15.57 8-Oct-09 15.50 15.50 15.50 15.50 0 15.50 7-Oct-09 15.33 15.33 15.33 15.33 0 15.33 6-Oct-09 15.29 15.29 15.29 15.29 0 15.29 5-Oct-09 15.15 15.15 15.15 15.15 0 15.15 2-Oct-09 14.90 14.90 14.90 14.90 0 14.90 1-Oct-09 15.00 15.00 15.00 15.00 0 15.00 30-Sep-09 15.33 15.33 15.33 15.33 0 15.33 30-Sep-09 $ 0.106 Dividend 29-Sep-09 15.51 15.51 15.51 15.51 0 15.40 28-Sep-09 15.49 15.49 15.49 15.49 0 15.38 25-Sep-09 15.29 15.29 15.29 15.29 0 15.19 24-Sep-09 15.34 15.34 15.34 15.34 0 15.24 23-Sep-09 15.48 15.48 15.48 15.48 0 15.37 22-Sep-09 15.56 15.56 15.56 15.56 0 15.45 21-Sep-09 15.48 15.48 15.48 15.48 0 15.37 * 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