Finance Home
-
My Yahoo
-
Yahoo!
-
Help
Monday, December 7, 2009, 9:03PM ET - U.S. Markets Closed.
Dow
0.01%
Nasdaq
0.22%
Home
Investing
Market Overview
Market Stats
Stocks
Mutual Funds
ETFs
Bonds
Options
Industries
Currencies
New!
Education
News & Opinion
Markets
Investing Ideas
Expert Advice
Special Editions
Company Finances
Providers
Personal Finance
Banking & Budgeting
Career & Work
College & Education
Family & Home
Insurance
Loans
Real Estate
Retirement
Taxes
How-to Guides
My Portfolios
Sign In to Create/Edit My Portfolios
Free trial of Real-Time Quotes
Tech Ticker
Get Quotes
Finance Search
State Farm S&P 500 Index R3 (RSPHX)
On
Dec 7
:
8.43
0.02
(0.24%)
MORE ON RSPHX
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Eg. Jan 1, 2003
End Date:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Daily
Weekly
Monthly
Dividends Only
First
|
Prev
|
Next
|
Last
PRICES
Date
Open
High
Low
Close
Volume
Adj Close*
7-Dec-09
8.43
8.43
8.43
8.43
0
8.43
4-Dec-09
8.45
8.45
8.45
8.45
0
8.45
3-Dec-09
8.40
8.40
8.40
8.40
0
8.40
2-Dec-09
8.47
8.47
8.47
8.47
0
8.47
1-Dec-09
8.47
8.47
8.47
8.47
0
8.47
30-Nov-09
8.37
8.37
8.37
8.37
0
8.37
27-Nov-09
8.34
8.34
8.34
8.34
0
8.34
25-Nov-09
8.48
8.48
8.48
8.48
0
8.48
24-Nov-09
8.44
8.44
8.44
8.44
0
8.44
23-Nov-09
8.44
8.44
8.44
8.44
0
8.44
20-Nov-09
8.33
8.33
8.33
8.33
0
8.33
19-Nov-09
8.36
8.36
8.36
8.36
0
8.36
18-Nov-09
8.47
8.47
8.47
8.47
0
8.47
17-Nov-09
8.47
8.47
8.47
8.47
0
8.47
16-Nov-09
8.46
8.46
8.46
8.46
0
8.46
13-Nov-09
8.34
8.34
8.34
8.34
0
8.34
12-Nov-09
8.30
8.30
8.30
8.30
0
8.30
11-Nov-09
8.38
8.38
8.38
8.38
0
8.38
10-Nov-09
8.34
8.34
8.34
8.34
0
8.34
9-Nov-09
8.34
8.34
8.34
8.34
0
8.34
6-Nov-09
8.15
8.15
8.15
8.15
0
8.15
5-Nov-09
8.13
8.13
8.13
8.13
0
8.13
4-Nov-09
7.98
7.98
7.98
7.98
0
7.98
3-Nov-09
7.97
7.97
7.97
7.97
0
7.97
2-Nov-09
7.95
7.95
7.95
7.95
0
7.95
30-Oct-09
7.90
7.90
7.90
7.90
0
7.90
29-Oct-09
8.12
8.12
8.12
8.12
0
8.12
28-Oct-09
7.95
7.95
7.95
7.95
0
7.95
27-Oct-09
8.10
8.10
8.10
8.10
0
8.10
26-Oct-09
8.13
8.13
8.13
8.13
0
8.13
23-Oct-09
8.23
8.23
8.23
8.23
0
8.23
22-Oct-09
8.33
8.33
8.33
8.33
0
8.33
21-Oct-09
8.24
8.24
8.24
8.24
0
8.24
20-Oct-09
8.31
8.31
8.31
8.31
0
8.31
19-Oct-09
8.36
8.36
8.36
8.36
0
8.36
16-Oct-09
8.29
8.29
8.29
8.29
0
8.29
15-Oct-09
8.35
8.35
8.35
8.35
0
8.35
14-Oct-09
8.32
8.32
8.32
8.32
0
8.32
13-Oct-09
8.18
8.18
8.18
8.18
0
8.18
12-Oct-09
8.20
8.20
8.20
8.20
0
8.20
9-Oct-09
8.16
8.16
8.16
8.16
0
8.16
8-Oct-09
8.12
8.12
8.12
8.12
0
8.12
7-Oct-09
8.06
8.06
8.06
8.06
0
8.06
6-Oct-09
8.03
8.03
8.03
8.03
0
8.03
5-Oct-09
7.92
7.92
7.92
7.92
0
7.92
2-Oct-09
7.81
7.81
7.81
7.81
0
7.81
1-Oct-09
7.84
7.84
7.84
7.84
0
7.84
30-Sep-09
8.05
8.05
8.05
8.05
0
8.05
29-Sep-09
8.08
8.08
8.08
8.08
0
8.08
28-Sep-09
8.09
8.09
8.09
8.09
0
8.09
25-Sep-09
7.95
7.95
7.95
7.95
0
7.95
24-Sep-09
8.00
8.00
8.00
8.00
0
8.00
23-Sep-09
8.08
8.08
8.08
8.08
0
8.08
22-Sep-09
8.16
8.16
8.16
8.16
0
8.16
21-Sep-09
8.10
8.10
8.10
8.10
0
8.10
18-Sep-09
8.13
8.13
8.13
8.13
0
8.13
17-Sep-09
8.11
8.11
8.11
8.11
0
8.11
16-Sep-09
8.14
8.14
8.14
8.14
0
8.14
15-Sep-09
8.01
8.01
8.01
8.01
0
8.01
14-Sep-09
7.99
7.99
7.99
7.99
0
7.99
11-Sep-09
7.94
7.94
7.94
7.94
0
7.94
10-Sep-09
7.95
7.95
7.95
7.95
0
7.95
9-Sep-09
7.86
7.86
7.86
7.86
0
7.86
8-Sep-09
7.80
7.80
7.80
7.80
0
7.80
4-Sep-09
7.73
7.73
7.73
7.73
0
7.73
3-Sep-09
7.63
7.63
7.63
7.63
0
7.63
*
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