Finance Home - My Yahoo - Yahoo! - Help

Tuesday, December 15, 2009, 6:03PM ET - U.S. Markets Closed. Dow  0.47% Nasdaq  0.50%

iShares S&P Global Nuclear Energy Index (NUCL)

At 3:23PM ET: 42.17   0.10 (0.24%)

MORE ON NUCL

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

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 42.11 42.27 42.11 42.27 5,100 42.27 11-Dec-09 42.01 42.01 41.85 41.85 1,400 41.85 10-Dec-09 41.70 41.84 41.70 41.81 4,300 41.81 9-Dec-09 41.50 41.54 41.50 41.54 1,000 41.54 8-Dec-09 41.59 41.59 41.31 41.35 900 41.35 7-Dec-09 41.71 42.08 41.71 41.99 5,000 41.99 4-Dec-09 42.14 42.14 41.38 41.49 3,400 41.49 3-Dec-09 42.21 42.38 42.05 42.05 7,800 42.05 2-Dec-09 41.91 42.24 41.88 42.01 2,000 42.01 1-Dec-09 41.50 41.94 41.49 41.94 7,400 41.94 30-Nov-09 40.97 40.97 40.81 40.81 500 40.81 27-Nov-09 41.02 41.02 40.00 40.74 1,500 40.74 25-Nov-09 41.60 41.87 41.46 41.85 2,200 41.85 24-Nov-09 41.55 41.55 41.10 41.27 1,900 41.27 23-Nov-09 41.31 41.61 41.31 41.45 2,500 41.45 20-Nov-09 40.63 40.99 40.63 40.94 3,100 40.94 19-Nov-09 41.54 41.54 41.00 41.25 1,400 41.25 18-Nov-09 42.14 42.19 41.91 41.93 7,900 41.93 17-Nov-09 41.91 41.91 41.55 41.59 3,000 41.59 16-Nov-09 41.52 42.18 41.52 42.18 11,800 42.18 13-Nov-09 40.80 41.20 40.80 41.20 1,600 41.20 12-Nov-09 41.65 41.65 40.99 41.15 3,900 41.15 11-Nov-09 41.84 41.84 41.55 41.61 1,700 41.61 10-Nov-09 41.81 41.82 41.31 41.31 1,000 41.31 9-Nov-09 41.13 42.00 41.13 42.00 18,300 42.00 6-Nov-09 40.82 40.96 39.53 40.78 5,800 40.78 5-Nov-09 40.90 40.90 40.63 40.63 1,100 40.63 4-Nov-09 40.12 40.60 40.12 40.22 2,900 40.22 3-Nov-09 39.89 39.89 39.03 39.40 4,800 39.40 2-Nov-09 39.43 40.00 39.10 39.52 17,500 39.52 30-Oct-09 40.64 40.64 38.89 39.36 5,300 39.36 29-Oct-09 40.24 40.98 40.24 40.98 15,000 40.98 28-Oct-09 41.29 41.29 40.17 40.17 3,500 40.17 27-Oct-09 41.93 41.93 41.56 41.63 1,300 41.63 26-Oct-09 42.81 43.09 41.94 41.95 3,000 41.95 23-Oct-09 42.95 42.95 42.60 42.60 5,700 42.60 22-Oct-09 43.26 43.26 42.98 42.98 3,900 42.98 21-Oct-09 43.53 43.84 42.92 42.92 20,900 42.92 20-Oct-09 43.69 43.69 43.35 43.46 2,100 43.46 19-Oct-09 43.27 43.59 43.08 43.40 4,500 43.40 16-Oct-09 43.29 43.29 42.59 42.97 5,600 42.97 15-Oct-09 43.46 43.56 43.26 43.56 1,100 43.56 14-Oct-09 43.75 43.77 43.65 43.77 1,000 43.77 13-Oct-09 43.38 43.38 43.02 43.27 4,100 43.27 12-Oct-09 43.64 43.68 43.33 43.33 8,000 43.33 9-Oct-09 43.46 43.46 43.10 43.11 2,100 43.11 8-Oct-09 43.01 43.01 43.01 43.01 200 43.01 7-Oct-09 42.66 42.67 42.42 42.55 1,200 42.55 6-Oct-09 42.26 42.50 42.19 42.49 2,800 42.49 5-Oct-09 40.92 41.85 40.00 41.83 1,800 41.83 2-Oct-09 40.71 40.99 40.00 40.91 4,900 40.91 1-Oct-09 42.13 42.13 41.05 41.60 4,700 41.60 30-Sep-09 42.62 42.90 42.56 42.56 700 42.56 29-Sep-09 42.15 42.15 42.15 42.15 0 42.15 28-Sep-09 42.15 42.15 42.15 42.15 0 42.15 25-Sep-09 42.00 42.18 42.00 42.15 1,000 42.15 24-Sep-09 43.35 43.35 42.20 42.20 600 42.20 23-Sep-09 43.63 43.63 43.63 43.63 200 43.63 22-Sep-09 43.70 43.70 43.44 43.64 400 43.64 21-Sep-09 43.14 43.38 42.80 43.36 2,400 43.36 18-Sep-09 44.21 44.21 43.79 43.95 3,800 43.95 17-Sep-09 44.14 44.36 43.75 43.97 2,000 43.97 16-Sep-09 43.86 44.17 43.86 44.07 2,100 44.07 15-Sep-09 43.27 43.27 43.27 43.27 100 43.27 14-Sep-09 42.44 42.65 42.23 42.65 3,200 42.65 11-Sep-09 42.98 42.98 42.57 42.57 1,900 42.57 * 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