MSIKX: Historical Prices for MUNDER SP SMALL CAP INDEX EQUIT

Date	Open	High	Low	Close	Volume	Adj Close*
24-Mar-09	4.45	4.45	4.45	4.45	0	4.45
23-Mar-09	4.63	4.63	4.63	4.63	0	4.63
20-Mar-09	4.28	4.28	4.28	4.28	0	4.28
19-Mar-09	4.42	4.42	4.42	4.42	0	4.42
18-Mar-09	4.47	4.47	4.47	4.47	0	4.47
17-Mar-09	4.32	4.32	4.32	4.32	0	4.32
16-Mar-09	4.14	4.14	4.14	4.14	0	4.14
13-Mar-09	4.21	4.21	4.21	4.21	0	4.21
12-Mar-09	4.17	4.17	4.17	4.17	0	4.17
11-Mar-09	3.92	3.92	3.92	3.92	0	3.92
10-Mar-09	3.92	3.92	3.92	3.92	0	3.92
9-Mar-09	3.67	3.67	3.67	3.67	0	3.67
6-Mar-09	3.75	3.75	3.75	3.75	0	3.75
5-Mar-09	3.75	3.75	3.75	3.75	0	3.75
4-Mar-09	3.97	3.97	3.97	3.97	0	3.97
3-Mar-09	3.87	3.87	3.87	3.87	0	3.87
2-Mar-09	3.95	3.95	3.95	3.95	0	3.95
27-Feb-09	4.19	4.19	4.19	4.19	0	4.19
26-Feb-09	4.25	4.25	4.25	4.25	0	4.25
25-Feb-09	4.33	4.33	4.33	4.33	0	4.33
24-Feb-09	4.44	4.44	4.44	4.44	0	4.44
23-Feb-09	4.27	4.27	4.27	4.27	0	4.27
20-Feb-09	4.45	4.45	4.45	4.45	0	4.45
19-Feb-09	4.50	4.50	4.50	4.50	0	4.50
18-Feb-09	4.56	4.56	4.56	4.56	0	4.56
17-Feb-09	4.61	4.61	4.61	4.61	0	4.61
13-Feb-09	4.82	4.82	4.82	4.82	0	4.82
12-Feb-09	4.87	4.87	4.87	4.87	0	4.87
11-Feb-09	4.83	4.83	4.83	4.83	0	4.83
10-Feb-09	4.82	4.82	4.82	4.82	0	4.82
9-Feb-09	5.06	5.06	5.06	5.06	0	5.06
6-Feb-09	5.11	5.11	5.11	5.11	0	5.11
5-Feb-09	4.92	4.92	4.92	4.92	0	4.92
4-Feb-09	4.85	4.85	4.85	4.85	0	4.85
3-Feb-09	4.88	4.88	4.88	4.88	0	4.88
2-Feb-09	4.86	4.86	4.86	4.86	0	4.86
30-Jan-09	4.82	4.82	4.82	4.82	0	4.82
29-Jan-09	4.92	4.92	4.92	4.92	0	4.92
28-Jan-09	5.15	5.15	5.15	5.15	0	5.15
27-Jan-09	4.95	4.95	4.95	4.95	0	4.95
26-Jan-09	4.89	4.89	4.89	4.89	0	4.89
23-Jan-09	4.84	4.84	4.84	4.84	0	4.84
22-Jan-09	4.83	4.83	4.83	4.83	0	4.83
21-Jan-09	4.97	4.97	4.97	4.97	0	4.97
20-Jan-09	4.74	4.74	4.74	4.74	0	4.74
16-Jan-09	5.10	5.10	5.10	5.10	0	5.10
15-Jan-09	5.05	5.05	5.05	5.05	0	5.05
14-Jan-09	4.96	4.96	4.96	4.96	0	4.96
13-Jan-09	5.19	5.19	5.19	5.19	0	5.19
12-Jan-09	5.15	5.15	5.15	5.15	0	5.15
9-Jan-09	5.28	5.28	5.28	5.28	0	5.28
8-Jan-09	5.51	5.51	5.51	5.51	0	5.51
7-Jan-09	5.48	5.48	5.48	5.48	0	5.48
6-Jan-09	5.68	5.68	5.68	5.68	0	5.68
5-Jan-09	5.58	5.58	5.58	5.58	0	5.58
2-Jan-09	5.61	5.61	5.61	5.61	0	5.61
31-Dec-08	5.53	5.53	5.53	5.53	0	5.53
30-Dec-08	5.36	5.36	5.36	5.36	0	5.36
29-Dec-08	5.10	5.16	5.10	5.10	0	5.10
26-Dec-08	6.81	6.81	6.81	6.81	0	6.81
24-Dec-08	6.73	6.73	6.73	6.73	0	6.73
23-Dec-08	6.69	6.69	6.69	6.69	0	6.69
22-Dec-08	6.81	6.81	6.81	6.81	0	6.81
19-Dec-08	6.95	6.95	6.95	6.95	0	6.95
18-Dec-08	6.85	6.85	6.85	6.85	0	6.85
17-Dec-08	6.95	6.95	6.95	6.95	0	6.95
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions