Finance Home - My Yahoo - Yahoo! - Help

Tuesday, December 15, 2009, 1:25AM ET - U.S. Markets open in 8 hours and 5 minutes. Dow  0.28% Nasdaq  0.99%

Giant 5 Total Index System Investor (INDEX)

On Dec 14: 12.76   0.12 (0.95%)

MORE ON INDEX

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* 14-Dec-09 12.76 12.76 12.76 12.76 0 12.76 11-Dec-09 12.64 12.64 12.64 12.64 0 12.64 10-Dec-09 12.60 12.60 12.60 12.60 0 12.60 9-Dec-09 12.59 12.59 12.59 12.59 0 12.59 8-Dec-09 12.57 12.57 12.57 12.57 0 12.57 7-Dec-09 12.75 12.75 12.75 12.75 0 12.75 4-Dec-09 12.80 12.80 12.80 12.80 0 12.80 3-Dec-09 12.80 12.80 12.80 12.80 0 12.80 2-Dec-09 12.92 12.92 12.92 12.92 0 12.92 1-Dec-09 12.87 12.87 12.87 12.87 0 12.87 30-Nov-09 12.64 12.64 12.64 12.64 0 12.64 27-Nov-09 12.56 12.56 12.56 12.56 0 12.56 25-Nov-09 12.86 12.86 12.86 12.86 0 12.86 24-Nov-09 12.74 12.74 12.74 12.74 0 12.74 23-Nov-09 12.79 12.79 12.79 12.79 0 12.79 20-Nov-09 12.63 12.63 12.63 12.63 0 12.63 19-Nov-09 12.70 12.70 12.70 12.70 0 12.70 18-Nov-09 12.92 12.92 12.92 12.92 0 12.92 17-Nov-09 12.93 12.93 12.93 12.93 0 12.93 16-Nov-09 12.98 12.98 12.98 12.98 0 12.98 13-Nov-09 12.72 12.72 12.72 12.72 0 12.72 12-Nov-09 12.62 12.62 12.62 12.62 0 12.62 11-Nov-09 12.79 12.79 12.79 12.79 0 12.79 10-Nov-09 12.71 12.71 12.71 12.71 0 12.71 9-Nov-09 12.74 12.74 12.74 12.74 0 12.74 6-Nov-09 12.39 12.39 12.39 12.39 0 12.39 5-Nov-09 12.41 12.41 12.41 12.41 0 12.41 4-Nov-09 12.23 12.23 12.23 12.23 0 12.23 3-Nov-09 12.19 12.19 12.19 12.19 0 12.19 2-Nov-09 12.13 12.13 12.13 12.13 0 12.13 30-Oct-09 12.06 12.06 12.06 12.06 0 12.06 29-Oct-09 12.40 12.40 12.40 12.40 0 12.40 28-Oct-09 12.05 12.05 12.05 12.05 0 12.05 27-Oct-09 12.43 12.43 12.43 12.43 0 12.43 26-Oct-09 12.53 12.53 12.53 12.53 0 12.53 23-Oct-09 12.72 12.72 12.72 12.72 0 12.72 22-Oct-09 12.89 12.89 12.89 12.89 0 12.89 21-Oct-09 12.80 12.80 12.80 12.80 0 12.80 20-Oct-09 12.89 12.89 12.89 12.89 0 12.89 19-Oct-09 12.98 12.98 12.98 12.98 0 12.98 16-Oct-09 12.78 12.78 12.78 12.78 0 12.78 15-Oct-09 12.91 12.91 12.91 12.91 0 12.91 14-Oct-09 12.86 12.86 12.86 12.86 0 12.86 13-Oct-09 12.61 12.61 12.61 12.61 0 12.61 12-Oct-09 12.61 12.61 12.61 12.61 0 12.61 9-Oct-09 12.55 12.55 12.55 12.55 0 12.55 8-Oct-09 12.57 12.57 12.57 12.57 0 12.57 7-Oct-09 12.36 12.36 12.36 12.36 0 12.36 6-Oct-09 12.31 12.31 12.31 12.31 0 12.31 5-Oct-09 12.10 12.10 12.10 12.10 0 12.10 2-Oct-09 11.90 11.90 11.90 11.90 0 11.90 1-Oct-09 12.00 12.00 12.00 12.00 0 12.00 30-Sep-09 12.33 12.33 12.33 12.33 0 12.33 29-Sep-09 12.35 12.35 12.35 12.35 0 12.35 28-Sep-09 12.40 12.40 12.40 12.40 0 12.40 25-Sep-09 12.19 12.19 12.19 12.19 0 12.19 24-Sep-09 12.23 12.23 12.23 12.23 0 12.23 23-Sep-09 12.46 12.46 12.46 12.46 0 12.46 22-Sep-09 12.64 12.64 12.64 12.64 0 12.64 21-Sep-09 12.46 12.46 12.46 12.46 0 12.46 18-Sep-09 12.60 12.60 12.60 12.60 0 12.60 17-Sep-09 12.59 12.59 12.59 12.59 0 12.59 16-Sep-09 12.65 12.65 12.65 12.65 0 12.65 15-Sep-09 12.40 12.40 12.40 12.40 0 12.40 14-Sep-09 12.27 12.27 12.27 12.27 0 12.27 11-Sep-09 12.19 12.19 12.19 12.19 0 12.19 * 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