Finance Home - My Yahoo - Yahoo! - Help

Monday, December 21, 2009, 7:15PM ET - U.S. Markets Closed. Dow  0.83% Nasdaq  1.17%

Munder Index 500 R (MUXRX)

On Dec 21: 20.36   0.21 (1.04%)

MORE ON MUXRX

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* 18-Dec-09 20.15 20.15 20.15 20.15 0 20.15 17-Dec-09 20.04 20.04 20.04 20.04 0 20.04 16-Dec-09 20.28 20.28 20.28 20.28 0 20.28 15-Dec-09 20.25 20.25 20.25 20.25 0 20.25 14-Dec-09 20.37 20.37 20.37 20.37 0 20.37 11-Dec-09 20.23 20.23 20.23 20.23 0 20.23 10-Dec-09 20.15 20.15 20.15 20.15 0 20.15 9-Dec-09 20.03 20.03 20.03 20.03 0 20.03 8-Dec-09 19.95 19.95 19.95 19.95 0 19.95 7-Dec-09 20.16 20.16 20.16 20.16 0 20.16 4-Dec-09 20.21 20.21 20.21 20.21 0 20.21 3-Dec-09 20.10 20.10 20.10 20.10 0 20.10 2-Dec-09 20.27 20.27 20.27 20.27 0 20.27 1-Dec-09 20.26 20.26 20.26 20.26 0 20.26 30-Nov-09 20.02 20.02 20.02 20.02 0 20.02 27-Nov-09 19.94 19.94 19.94 19.94 0 19.94 25-Nov-09 20.29 20.29 20.29 20.29 0 20.29 24-Nov-09 20.20 20.20 20.20 20.20 0 20.20 23-Nov-09 20.21 20.21 20.21 20.21 0 20.21 20-Nov-09 19.94 19.94 19.94 19.94 0 19.94 19-Nov-09 20.00 20.00 20.00 20.00 0 20.00 18-Nov-09 20.27 20.27 20.27 20.27 0 20.27 17-Nov-09 20.28 20.28 20.28 20.28 0 20.28 16-Nov-09 20.26 20.26 20.26 20.26 0 20.26 13-Nov-09 19.96 19.96 19.96 19.96 0 19.96 12-Nov-09 19.85 19.85 19.85 19.85 0 19.85 11-Nov-09 20.06 20.06 20.06 20.06 0 20.06 10-Nov-09 19.96 19.96 19.96 19.96 0 19.96 9-Nov-09 19.95 19.95 19.95 19.95 0 19.95 6-Nov-09 19.52 19.52 19.52 19.52 0 19.52 5-Nov-09 19.47 19.47 19.47 19.47 0 19.47 4-Nov-09 19.10 19.10 19.10 19.10 0 19.10 3-Nov-09 19.07 19.07 19.07 19.07 0 19.07 2-Nov-09 19.03 19.03 19.03 19.03 0 19.03 30-Oct-09 18.90 18.90 18.90 18.90 0 18.90 29-Oct-09 19.45 19.45 19.45 19.45 0 19.45 28-Oct-09 19.02 19.02 19.02 19.02 0 19.02 27-Oct-09 19.40 19.40 19.40 19.40 0 19.40 26-Oct-09 19.46 19.46 19.46 19.46 0 19.46 23-Oct-09 19.69 19.69 19.69 19.69 0 19.69 22-Oct-09 19.94 19.94 19.94 19.94 0 19.94 21-Oct-09 19.73 19.73 19.73 19.73 0 19.73 20-Oct-09 19.90 19.90 19.90 19.90 0 19.90 19-Oct-09 20.02 20.02 20.02 20.02 0 20.02 16-Oct-09 19.84 19.84 19.84 19.84 0 19.84 15-Oct-09 20.00 20.00 20.00 20.00 0 20.00 14-Oct-09 19.92 19.92 19.92 19.92 0 19.92 13-Oct-09 19.58 19.58 19.58 19.58 0 19.58 12-Oct-09 19.63 19.63 19.63 19.63 0 19.63 9-Oct-09 19.55 19.55 19.55 19.55 0 19.55 8-Oct-09 19.44 19.44 19.44 19.44 0 19.44 7-Oct-09 19.30 19.30 19.30 19.30 0 19.30 6-Oct-09 19.23 19.23 19.23 19.23 0 19.23 5-Oct-09 18.98 18.98 18.98 18.98 0 18.98 2-Oct-09 18.70 18.70 18.70 18.70 0 18.70 1-Oct-09 18.78 18.78 18.78 18.78 0 18.78 30-Sep-09 19.28 19.28 19.28 19.28 0 19.28 29-Sep-09 19.34 19.34 19.34 19.34 0 19.34 28-Sep-09 19.39 19.39 19.39 19.39 0 19.39 25-Sep-09 19.08 19.08 19.08 19.08 0 19.08 24-Sep-09 19.20 19.20 19.20 19.20 0 19.20 23-Sep-09 19.39 19.39 19.39 19.39 0 19.39 22-Sep-09 19.58 19.58 19.58 19.58 0 19.58 21-Sep-09 19.45 19.45 19.45 19.45 0 19.45 18-Sep-09 19.52 19.52 19.52 19.52 0 19.52 17-Sep-09 19.47 19.47 19.47 19.47 0 19.47 * 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