Finance Home - My Yahoo - Yahoo! - Help

Sunday, December 6, 2009, 10:15AM ET - U.S. Markets Closed. Dow  0.22% Nasdaq  0.98%

T. Rowe Price Extended Equity Market Idx (PEXMX)

On Dec 4: 12.42   0.20 (1.64%)

MORE ON PEXMX

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* 4-Dec-09 12.42 12.42 12.42 12.42 0 12.42 3-Dec-09 12.22 12.22 12.22 12.22 0 12.22 2-Dec-09 12.36 12.36 12.36 12.36 0 12.36 1-Dec-09 12.26 12.26 12.26 12.26 0 12.26 30-Nov-09 12.06 12.06 12.06 12.06 0 12.06 27-Nov-09 12.02 12.02 12.02 12.02 0 12.02 25-Nov-09 12.30 12.30 12.30 12.30 0 12.30 24-Nov-09 12.24 12.24 12.24 12.24 0 12.24 23-Nov-09 12.27 12.27 12.27 12.27 0 12.27 20-Nov-09 12.12 12.12 12.12 12.12 0 12.12 19-Nov-09 12.17 12.17 12.17 12.17 0 12.17 18-Nov-09 12.43 12.43 12.43 12.43 0 12.43 17-Nov-09 12.48 12.48 12.48 12.48 0 12.48 16-Nov-09 12.50 12.50 12.50 12.50 0 12.50 13-Nov-09 12.23 12.23 12.23 12.23 0 12.23 12-Nov-09 12.12 12.12 12.12 12.12 0 12.12 11-Nov-09 12.34 12.34 12.34 12.34 0 12.34 10-Nov-09 12.24 12.24 12.24 12.24 0 12.24 9-Nov-09 12.30 12.30 12.30 12.30 0 12.30 6-Nov-09 12.02 12.02 12.02 12.02 0 12.02 5-Nov-09 12.04 12.04 12.04 12.04 0 12.04 4-Nov-09 11.73 11.73 11.73 11.73 0 11.73 3-Nov-09 11.81 11.81 11.81 11.81 0 11.81 2-Nov-09 11.63 11.63 11.63 11.63 0 11.63 30-Oct-09 11.61 11.61 11.61 11.61 0 11.61 29-Oct-09 11.97 11.97 11.97 11.97 0 11.97 28-Oct-09 11.69 11.69 11.69 11.69 0 11.69 27-Oct-09 12.11 12.11 12.11 12.11 0 12.11 26-Oct-09 12.25 12.25 12.25 12.25 0 12.25 23-Oct-09 12.41 12.41 12.41 12.41 0 12.41 22-Oct-09 12.63 12.63 12.63 12.63 0 12.63 21-Oct-09 12.48 12.48 12.48 12.48 0 12.48 20-Oct-09 12.63 12.63 12.63 12.63 0 12.63 19-Oct-09 12.77 12.77 12.77 12.77 0 12.77 16-Oct-09 12.64 12.64 12.64 12.64 0 12.64 15-Oct-09 12.78 12.78 12.78 12.78 0 12.78 14-Oct-09 12.75 12.75 12.75 12.75 0 12.75 13-Oct-09 12.51 12.51 12.51 12.51 0 12.51 12-Oct-09 12.56 12.56 12.56 12.56 0 12.56 9-Oct-09 12.54 12.54 12.54 12.54 0 12.54 8-Oct-09 12.44 12.44 12.44 12.44 0 12.44 7-Oct-09 12.28 12.28 12.28 12.28 0 12.28 6-Oct-09 12.26 12.26 12.26 12.26 0 12.26 5-Oct-09 12.07 12.07 12.07 12.07 0 12.07 2-Oct-09 11.83 11.83 11.83 11.83 0 11.83 1-Oct-09 11.93 11.93 11.93 11.93 0 11.93 30-Sep-09 12.33 12.33 12.33 12.33 0 12.33 29-Sep-09 12.42 12.42 12.42 12.42 0 12.42 28-Sep-09 12.42 12.42 12.42 12.42 0 12.42 25-Sep-09 12.15 12.15 12.15 12.15 0 12.15 24-Sep-09 12.22 12.22 12.22 12.22 0 12.22 23-Sep-09 12.45 12.45 12.45 12.45 0 12.45 22-Sep-09 12.62 12.62 12.62 12.62 0 12.62 21-Sep-09 12.52 12.52 12.52 12.52 0 12.52 18-Sep-09 12.55 12.55 12.55 12.55 0 12.55 17-Sep-09 12.54 12.54 12.54 12.54 0 12.54 16-Sep-09 12.59 12.59 12.59 12.59 0 12.59 15-Sep-09 12.35 12.35 12.35 12.35 0 12.35 14-Sep-09 12.23 12.23 12.23 12.23 0 12.23 11-Sep-09 12.11 12.11 12.11 12.11 0 12.11 10-Sep-09 12.10 12.10 12.10 12.10 0 12.10 9-Sep-09 11.94 11.94 11.94 11.94 0 11.94 8-Sep-09 11.77 11.77 11.77 11.77 0 11.77 4-Sep-09 11.62 11.62 11.62 11.62 0 11.62 3-Sep-09 11.46 11.46 11.46 11.46 0 11.46 2-Sep-09 11.31 11.31 11.31 11.31 0 11.31 * 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