Finance Home - My Yahoo - Yahoo! - Help

Friday, December 11, 2009, 1:36AM ET - U.S. Markets open in 7 hours and 54 minutes. Dow  0.67% Nasdaq  0.33%

Dreyfus MidCap Index (PESPX)

On Dec 10: 21.99   0.14 (0.64%)

MORE ON PESPX

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* 10-Dec-09 21.99 21.99 21.99 21.99 0 21.99 9-Dec-09 21.85 21.85 21.85 21.85 0 21.85 8-Dec-09 21.84 21.84 21.84 21.84 0 21.84 7-Dec-09 22.01 22.01 22.01 22.01 0 22.01 4-Dec-09 22.04 22.04 22.04 22.04 0 22.04 3-Dec-09 21.73 21.73 21.73 21.73 0 21.73 2-Dec-09 21.96 21.96 21.96 21.96 0 21.96 1-Dec-09 21.82 21.82 21.82 21.82 0 21.82 30-Nov-09 21.49 21.49 21.49 21.49 0 21.49 27-Nov-09 21.45 21.45 21.45 21.45 0 21.45 25-Nov-09 21.89 21.89 21.89 21.89 0 21.89 24-Nov-09 21.73 21.73 21.73 21.73 0 21.73 23-Nov-09 21.80 21.80 21.80 21.80 0 21.80 20-Nov-09 21.57 21.57 21.57 21.57 0 21.57 19-Nov-09 21.69 21.69 21.69 21.69 0 21.69 18-Nov-09 22.14 22.14 22.14 22.14 0 22.14 17-Nov-09 22.25 22.25 22.25 22.25 0 22.25 16-Nov-09 22.29 22.29 22.29 22.29 0 22.29 13-Nov-09 21.90 21.90 21.90 21.90 0 21.90 12-Nov-09 21.69 21.69 21.69 21.69 0 21.69 11-Nov-09 22.02 22.02 22.02 22.02 0 22.02 10-Nov-09 21.85 21.85 21.85 21.85 0 21.85 9-Nov-09 21.88 21.88 21.88 21.88 0 21.88 6-Nov-09 21.36 21.36 21.36 21.36 0 21.36 5-Nov-09 21.39 21.39 21.39 21.39 0 21.39 4-Nov-09 20.90 20.90 20.90 20.90 0 20.90 3-Nov-09 21.00 21.00 21.00 21.00 0 21.00 2-Nov-09 20.75 20.75 20.75 20.75 0 20.75 30-Oct-09 20.66 20.66 20.66 20.66 0 20.66 29-Oct-09 21.26 21.26 21.26 21.26 0 21.26 28-Oct-09 20.79 20.79 20.79 20.79 0 20.79 27-Oct-09 21.49 21.49 21.49 21.49 0 21.49 26-Oct-09 21.74 21.74 21.74 21.74 0 21.74 23-Oct-09 21.98 21.98 21.98 21.98 0 21.98 22-Oct-09 22.28 22.28 22.28 22.28 0 22.28 21-Oct-09 21.98 21.98 21.98 21.98 0 21.98 20-Oct-09 22.22 22.22 22.22 22.22 0 22.22 19-Oct-09 22.43 22.43 22.43 22.43 0 22.43 16-Oct-09 22.18 22.18 22.18 22.18 0 22.18 15-Oct-09 22.40 22.40 22.40 22.40 0 22.40 14-Oct-09 22.33 22.33 22.33 22.33 0 22.33 13-Oct-09 21.93 21.93 21.93 21.93 0 21.93 12-Oct-09 22.03 22.03 22.03 22.03 0 22.03 9-Oct-09 22.01 22.01 22.01 22.01 0 22.01 8-Oct-09 21.85 21.85 21.85 21.85 0 21.85 7-Oct-09 21.54 21.54 21.54 21.54 0 21.54 6-Oct-09 21.53 21.53 21.53 21.53 0 21.53 5-Oct-09 21.23 21.23 21.23 21.23 0 21.23 2-Oct-09 20.79 20.79 20.79 20.79 0 20.79 1-Oct-09 20.99 20.99 20.99 20.99 0 20.99 30-Sep-09 21.65 21.65 21.65 21.65 0 21.65 29-Sep-09 21.78 21.78 21.78 21.78 0 21.78 28-Sep-09 21.70 21.70 21.70 21.70 0 21.70 25-Sep-09 21.25 21.25 21.25 21.25 0 21.25 24-Sep-09 21.38 21.38 21.38 21.38 0 21.38 23-Sep-09 21.74 21.74 21.74 21.74 0 21.74 22-Sep-09 22.05 22.05 22.05 22.05 0 22.05 21-Sep-09 21.91 21.91 21.91 21.91 0 21.91 18-Sep-09 21.97 21.97 21.97 21.97 0 21.97 17-Sep-09 21.98 21.98 21.98 21.98 0 21.98 16-Sep-09 22.12 22.12 22.12 22.12 0 22.12 15-Sep-09 21.69 21.69 21.69 21.69 0 21.69 14-Sep-09 21.51 21.51 21.51 21.51 0 21.51 11-Sep-09 21.28 21.28 21.28 21.28 0 21.28 10-Sep-09 21.25 21.25 21.25 21.25 0 21.25 9-Sep-09 21.01 21.01 21.01 21.01 0 21.01 * 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