Finance Home - My Yahoo - Yahoo! - Help

Saturday, December 5, 2009, 9:36PM ET - U.S. Markets Closed. Dow  0.22% Nasdaq  0.98%

Fifth Third Equity Index Instl (KNIEX)

On Dec 4: 21.08   0.11 (0.52%)

MORE ON KNIEX

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* 4-Dec-09 21.08 21.08 21.08 21.08 0 21.08 3-Dec-09 20.97 20.97 20.97 20.97 0 20.97 2-Dec-09 21.14 21.14 21.14 21.14 0 21.14 1-Dec-09 21.13 21.13 21.13 21.13 0 21.13 30-Nov-09 20.88 20.88 20.88 20.88 0 20.88 27-Nov-09 20.80 20.80 20.80 20.80 0 20.80 25-Nov-09 21.16 21.16 21.16 21.16 0 21.16 24-Nov-09 21.06 21.06 21.06 21.06 0 21.06 23-Nov-09 21.07 21.07 21.07 21.07 0 21.07 20-Nov-09 20.79 20.79 20.79 20.79 0 20.79 19-Nov-09 20.85 20.85 20.85 20.85 0 20.85 18-Nov-09 21.14 21.14 21.14 21.14 0 21.14 17-Nov-09 21.14 21.14 21.14 21.14 0 21.14 16-Nov-09 21.12 21.12 21.12 21.12 0 21.12 13-Nov-09 20.82 20.82 20.82 20.82 0 20.82 12-Nov-09 20.70 20.70 20.70 20.70 0 20.70 11-Nov-09 20.91 20.91 20.91 20.91 0 20.91 10-Nov-09 20.80 20.80 20.80 20.80 0 20.80 9-Nov-09 20.80 20.80 20.80 20.80 0 20.80 6-Nov-09 20.34 20.34 20.34 20.34 0 20.34 5-Nov-09 20.29 20.29 20.29 20.29 0 20.29 4-Nov-09 19.91 19.91 19.91 19.91 0 19.91 3-Nov-09 19.88 19.88 19.88 19.88 0 19.88 2-Nov-09 19.83 19.83 19.83 19.83 0 19.83 30-Oct-09 19.71 19.71 19.71 19.71 0 19.71 29-Oct-09 20.27 20.27 20.27 20.27 0 20.27 28-Oct-09 19.82 19.82 19.82 19.82 0 19.82 27-Oct-09 20.21 20.21 20.21 20.21 0 20.21 26-Oct-09 20.29 20.29 20.29 20.29 0 20.29 23-Oct-09 20.52 20.52 20.52 20.52 0 20.52 22-Oct-09 20.77 20.77 20.77 20.77 0 20.77 21-Oct-09 20.55 20.55 20.55 20.55 0 20.55 20-Oct-09 20.74 20.74 20.74 20.74 0 20.74 19-Oct-09 20.86 20.86 20.86 20.86 0 20.86 16-Oct-09 20.67 20.67 20.67 20.67 0 20.67 15-Oct-09 20.84 20.84 20.84 20.84 0 20.84 14-Oct-09 20.75 20.75 20.75 20.75 0 20.75 13-Oct-09 20.39 20.39 20.39 20.39 0 20.39 12-Oct-09 20.45 20.45 20.45 20.45 0 20.45 9-Oct-09 20.36 20.36 20.36 20.36 0 20.36 8-Oct-09 20.25 20.25 20.25 20.25 0 20.25 7-Oct-09 20.10 20.10 20.10 20.10 0 20.10 6-Oct-09 20.03 20.03 20.03 20.03 0 20.03 5-Oct-09 19.76 19.76 19.76 19.76 0 19.76 2-Oct-09 19.47 19.47 19.47 19.47 0 19.47 1-Oct-09 19.56 19.56 19.56 19.56 0 19.56 30-Sep-09 20.08 20.08 20.08 20.08 0 20.08 29-Sep-09 20.14 20.14 20.14 20.14 0 20.14 28-Sep-09 20.19 20.19 20.19 20.19 0 20.19 25-Sep-09 19.83 19.83 19.83 19.83 0 19.83 25-Sep-09 $ 0.085 Dividend 24-Sep-09 20.04 20.04 20.04 20.04 0 19.96 23-Sep-09 20.23 20.23 20.23 20.23 0 20.14 22-Sep-09 20.43 20.43 20.43 20.43 0 20.34 21-Sep-09 20.30 20.30 20.30 20.30 0 20.21 18-Sep-09 20.37 20.37 20.37 20.37 0 20.28 17-Sep-09 20.31 20.31 20.31 20.31 0 20.22 16-Sep-09 20.37 20.37 20.37 20.37 0 20.28 15-Sep-09 20.06 20.06 20.06 20.06 0 19.97 14-Sep-09 20.00 20.00 20.00 20.00 0 19.92 11-Sep-09 19.88 19.88 19.88 19.88 0 19.80 10-Sep-09 19.90 19.90 19.90 19.90 0 19.82 9-Sep-09 19.69 19.69 19.69 19.69 0 19.61 8-Sep-09 19.54 19.54 19.54 19.54 0 19.46 4-Sep-09 19.37 19.37 19.37 19.37 0 19.29 3-Sep-09 19.12 19.12 19.12 19.12 0 19.04 2-Sep-09 18.95 18.95 18.95 18.95 0 18.87 * 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