Finance Home - My Yahoo - Yahoo! - Help

Tuesday, December 1, 2009, 12:39PM ET - U.S. Markets close in 3 hours and 21 minutes. Dow  1.23% Nasdaq  1.52%

Munder S&P SmallCap Index Eq Y (MSIYX)

On Nov 17: 6.40   0.09 (1.39%)

MORE ON MSIYX

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* 24-Mar-09 4.44 4.44 4.44 4.44 0 4.44 23-Mar-09 4.62 4.62 4.62 4.62 0 4.62 20-Mar-09 4.26 4.26 4.26 4.26 0 4.26 19-Mar-09 4.41 4.41 4.41 4.41 0 4.41 18-Mar-09 4.46 4.46 4.46 4.46 0 4.46 17-Mar-09 4.30 4.30 4.30 4.30 0 4.30 16-Mar-09 4.13 4.13 4.13 4.13 0 4.13 13-Mar-09 4.19 4.19 4.19 4.19 0 4.19 12-Mar-09 4.15 4.15 4.15 4.15 0 4.15 11-Mar-09 3.91 3.91 3.91 3.91 0 3.91 10-Mar-09 3.91 3.91 3.91 3.91 0 3.91 9-Mar-09 3.65 3.65 3.65 3.65 0 3.65 6-Mar-09 3.74 3.74 3.74 3.74 0 3.74 5-Mar-09 3.74 3.74 3.74 3.74 0 3.74 4-Mar-09 3.96 3.96 3.96 3.96 0 3.96 3-Mar-09 3.85 3.85 3.85 3.85 0 3.85 2-Mar-09 3.94 3.94 3.94 3.94 0 3.94 27-Feb-09 4.18 4.18 4.18 4.18 0 4.18 26-Feb-09 4.23 4.23 4.23 4.23 0 4.23 25-Feb-09 4.31 4.31 4.31 4.31 0 4.31 24-Feb-09 4.43 4.43 4.43 4.43 0 4.43 23-Feb-09 4.26 4.26 4.26 4.26 0 4.26 20-Feb-09 4.43 4.43 4.43 4.43 0 4.43 19-Feb-09 4.48 4.48 4.48 4.48 0 4.48 18-Feb-09 4.54 4.54 4.54 4.54 0 4.54 17-Feb-09 4.60 4.60 4.60 4.60 0 4.60 13-Feb-09 4.81 4.81 4.81 4.81 0 4.81 12-Feb-09 4.85 4.85 4.85 4.85 0 4.85 11-Feb-09 4.82 4.82 4.82 4.82 0 4.82 10-Feb-09 4.80 4.80 4.80 4.80 0 4.80 9-Feb-09 5.04 5.04 5.04 5.04 0 5.04 6-Feb-09 5.09 5.09 5.09 5.09 0 5.09 5-Feb-09 4.90 4.90 4.90 4.90 0 4.90 4-Feb-09 4.84 4.84 4.84 4.84 0 4.84 3-Feb-09 4.86 4.86 4.86 4.86 0 4.86 2-Feb-09 4.84 4.84 4.84 4.84 0 4.84 30-Jan-09 4.80 4.80 4.80 4.80 0 4.80 29-Jan-09 4.91 4.91 4.91 4.91 0 4.91 28-Jan-09 5.13 5.13 5.13 5.13 0 5.13 27-Jan-09 4.94 4.94 4.94 4.94 0 4.94 26-Jan-09 4.87 4.87 4.87 4.87 0 4.87 23-Jan-09 4.82 4.82 4.82 4.82 0 4.82 22-Jan-09 4.81 4.81 4.81 4.81 0 4.81 21-Jan-09 4.96 4.96 4.96 4.96 0 4.96 20-Jan-09 4.73 4.73 4.73 4.73 0 4.73 16-Jan-09 5.09 5.09 5.09 5.09 0 5.09 15-Jan-09 5.03 5.03 5.03 5.03 0 5.03 14-Jan-09 4.94 4.94 4.94 4.94 0 4.94 13-Jan-09 5.17 5.17 5.17 5.17 0 5.17 12-Jan-09 5.13 5.13 5.13 5.13 0 5.13 9-Jan-09 5.26 5.26 5.26 5.26 0 5.26 8-Jan-09 5.49 5.49 5.49 5.49 0 5.49 7-Jan-09 5.46 5.46 5.46 5.46 0 5.46 6-Jan-09 5.66 5.66 5.66 5.66 0 5.66 5-Jan-09 5.56 5.56 5.56 5.56 0 5.56 2-Jan-09 5.59 5.59 5.59 5.59 0 5.59 31-Dec-08 5.51 5.51 5.51 5.51 0 5.51 30-Dec-08 5.34 5.34 5.34 5.34 0 5.34 29-Dec-08 5.14 5.18 5.14 5.14 0 5.14 29-Dec-08 $ 0.0061 Dividend 26-Dec-08 6.79 6.79 6.79 6.79 0 6.78 24-Dec-08 6.71 6.71 6.71 6.71 0 6.70 23-Dec-08 6.68 6.68 6.68 6.68 0 6.67 22-Dec-08 6.79 6.79 6.79 6.79 0 6.78 19-Dec-08 6.94 6.94 6.94 6.94 0 6.93 18-Dec-08 6.83 6.83 6.83 6.83 0 6.82 17-Dec-08 6.93 6.93 6.93 6.93 0 6.92 * 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