Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Sunday, December 6, 2009, 8:11AM ET - U.S. Markets Closed. Dow Up 0.22% Nasdaq Up 0.98%
Russell US Small & Mid Cap I (REBSX)On Dec 4: 17.51  Up 0.30 (1.74%)  
MORE ON REBSX
Quotes
HereHistorical Prices
Charts
News & Info
Fund
Analyst

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
4-Dec-0917.5117.5117.5117.51017.51
3-Dec-0917.2117.2117.2117.21017.21
2-Dec-0917.4117.4117.4117.41017.41
1-Dec-0917.2617.2617.2617.26017.26
30-Nov-0916.9616.9616.9616.96016.96
27-Nov-0916.9516.9516.9516.95016.95
25-Nov-0917.3517.3517.3517.35017.35
24-Nov-0917.2817.2817.2817.28017.28
23-Nov-0917.3317.3317.3317.33017.33
20-Nov-0917.1017.1017.1017.10017.10
19-Nov-0917.1717.1717.1717.17017.17
18-Nov-0917.5617.5617.5617.56017.56
17-Nov-0917.6417.6417.6417.64017.64
16-Nov-0917.6817.6817.6817.68017.68
13-Nov-0917.2717.2717.2717.27017.27
12-Nov-0917.1117.1117.1117.11017.11
11-Nov-0917.4317.4317.4317.43017.43
10-Nov-0917.3017.3017.3017.30017.30
9-Nov-0917.3917.3917.3917.39017.39
6-Nov-0917.0017.0017.0017.00017.00
5-Nov-0917.0217.0217.0217.02017.02
4-Nov-0916.5816.5816.5816.58016.58
3-Nov-0916.6816.6816.6816.68016.68
2-Nov-0916.4716.4716.4716.47016.47
30-Oct-0916.4316.4316.4316.43016.43
29-Oct-0916.9516.9516.9516.95016.95
28-Oct-0916.5416.5416.5416.54016.54
27-Oct-0917.1517.1517.1517.15017.15
26-Oct-0917.3917.3917.3917.39017.39
23-Oct-0917.5917.5917.5917.59017.59
22-Oct-0917.9017.9017.9017.90017.90
21-Oct-0917.6517.6517.6517.65017.65
20-Oct-0917.8817.8817.8817.88017.88
19-Oct-0918.0918.0918.0918.09018.09
16-Oct-0917.8917.8917.8917.89017.89
15-Oct-0918.0818.0818.0818.08018.08
14-Oct-0918.0818.0818.0818.08018.08
13-Oct-0917.7317.7317.7317.73017.73
12-Oct-0917.8017.8017.8017.80017.80
9-Oct-0917.7917.7917.7917.79017.79
8-Oct-0917.6217.6217.6217.62017.62
7-Oct-0917.4017.4017.4017.40017.40
6-Oct-0917.3917.3917.3917.39017.39
5-Oct-0917.1117.1117.1117.11017.11
2-Oct-0916.7516.7516.7516.75016.75
1-Oct-0916.9016.9016.9016.90016.90
30-Sep-0917.4517.4517.4517.45017.45
29-Sep-0917.5517.5517.5517.55017.55
28-Sep-0917.5717.5717.5717.57017.57
25-Sep-0917.1817.1817.1817.18017.18
24-Sep-0917.2817.2817.2817.28017.28
23-Sep-0917.6017.6017.6017.60017.60
22-Sep-0917.7917.7917.7917.79017.79
21-Sep-0917.6617.6617.6617.66017.66
18-Sep-0917.7217.7217.7217.72017.72
17-Sep-0917.6717.6717.6717.67017.67
16-Sep-0917.7417.7417.7417.74017.74
15-Sep-0917.4017.4017.4017.40017.40
14-Sep-0917.2717.2717.2717.27017.27
11-Sep-0917.1417.1417.1417.14017.14
10-Sep-0917.1517.1517.1517.15017.15
9-Sep-0916.9416.9416.9416.94016.94
8-Sep-0916.6816.6816.6816.68016.68
4-Sep-0916.4516.4516.4516.45016.45
3-Sep-0916.2316.2316.2316.23016.23
2-Sep-0916.0116.0116.0116.01016.01
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
•Stock Screener•Splits
•Mergers & Acquisitions