Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Wednesday, December 2, 2009, 1:21PM ET - U.S. Markets close in 2 hours and 39 minutes. Dow Down 0.26% Nasdaq Up 0.33%
SSgA Bond Market R (SBMRX)On Dec 1: 8.48  Down 0.01 (0.12%)  
MORE ON SBMRX
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*
1-Dec-098.488.488.488.4808.48
30-Nov-098.498.498.498.4908.49
27-Nov-098.498.498.498.4908.49
25-Nov-098.478.478.478.4708.47
24-Nov-098.478.478.478.4708.47
23-Nov-098.458.458.458.4508.45
20-Nov-098.458.458.458.4508.45
19-Nov-098.458.458.458.4508.45
18-Nov-098.448.448.448.4408.44
17-Nov-098.458.458.458.4508.45
16-Nov-098.448.448.448.4408.44
13-Nov-098.418.418.418.4108.41
12-Nov-098.408.408.408.4008.40
11-Nov-098.398.398.398.3908.39
10-Nov-098.388.388.388.3808.38
9-Nov-098.388.388.388.3808.38
6-Nov-098.378.378.378.3708.37
5-Nov-098.368.368.368.3608.36
4-Nov-098.358.358.358.3508.35
3-Nov-098.368.368.368.3608.36
2-Nov-098.418.418.418.4108.41
30-Oct-098.428.428.428.4208.42
29-Oct-098.398.398.398.3908.39
28-Oct-098.418.418.418.4108.41
27-Oct-098.408.408.408.4008.40
26-Oct-098.378.378.378.3708.37
23-Oct-098.388.388.388.3808.38
22-Oct-098.398.398.398.3908.39
21-Oct-098.388.388.388.3808.38
20-Oct-098.408.408.408.4008.40
19-Oct-098.388.388.388.3808.38
16-Oct-098.378.378.378.3708.37
15-Oct-098.368.368.368.3608.36
14-Oct-098.378.378.378.3708.37
13-Oct-098.398.398.398.3908.39
12-Oct-098.368.368.368.3608.36
9-Oct-098.368.368.368.3608.36
8-Oct-098.408.408.408.4008.40
7-Oct-098.418.418.418.4108.41
6-Oct-098.398.398.398.3908.39
5-Oct-098.398.398.398.3908.39
2-Oct-098.388.388.388.3808.38
2-Oct-09 $ 0.024 Dividend
1-Oct-098.418.418.418.4108.39
30-Sep-098.398.398.398.3908.37
29-Sep-098.408.408.408.4008.38
28-Sep-098.408.408.408.4008.38
25-Sep-098.398.398.398.3908.37
24-Sep-098.398.398.398.3908.37
23-Sep-098.388.388.388.3808.36
22-Sep-098.378.378.378.3708.35
21-Sep-098.358.358.358.3508.33
18-Sep-098.358.358.358.3508.33
17-Sep-098.378.378.378.3708.35
16-Sep-098.358.358.358.3508.33
15-Sep-098.348.348.348.3408.32
14-Sep-098.348.348.348.3408.32
11-Sep-098.358.358.358.3508.33
10-Sep-098.358.358.358.3508.33
9-Sep-098.318.318.318.3108.29
8-Sep-098.318.318.318.3108.29
4-Sep-098.318.318.318.3108.29
3-Sep-098.338.338.338.3308.31
2-Sep-098.348.348.348.3408.32
2-Sep-09 $ 0.028 Dividend
1-Sep-098.348.348.348.3408.29
31-Aug-098.338.338.338.3308.28
28-Aug-098.328.328.328.3208.27
* 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