Finance Home - My Yahoo - Yahoo! - Help

Monday, December 7, 2009, 4:57PM ET - U.S. Markets Closed. Dow  0.01% Nasdaq  0.22%

DWS Emerging Markets Equity S (SEMGX)

On Dec 4: 17.04   0.08 (0.47%)

MORE ON SEMGX

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 17.04 17.04 17.04 17.04 0 17.04 3-Dec-09 16.96 16.96 16.96 16.96 0 16.96 2-Dec-09 17.07 17.07 17.07 17.07 0 17.07 1-Dec-09 17.03 17.03 17.03 17.03 0 17.03 30-Nov-09 16.64 16.64 16.64 16.64 0 16.64 27-Nov-09 16.53 16.53 16.53 16.53 0 16.53 25-Nov-09 17.10 17.10 17.10 17.10 0 17.10 24-Nov-09 16.91 16.91 16.91 16.91 0 16.91 23-Nov-09 16.99 16.99 16.99 16.99 0 16.99 20-Nov-09 16.74 16.74 16.74 16.74 0 16.74 19-Nov-09 16.80 16.80 16.80 16.80 0 16.80 18-Nov-09 17.02 17.02 17.02 17.02 0 17.02 17-Nov-09 17.13 17.13 17.13 17.13 0 17.13 16-Nov-09 17.15 17.15 17.15 17.15 0 17.15 13-Nov-09 16.76 16.76 16.76 16.76 0 16.76 12-Nov-09 16.57 16.57 16.57 16.57 0 16.57 11-Nov-09 16.83 16.83 16.83 16.83 0 16.83 10-Nov-09 16.74 16.74 16.74 16.74 0 16.74 9-Nov-09 16.85 16.85 16.85 16.85 0 16.85 6-Nov-09 16.34 16.34 16.34 16.34 0 16.34 5-Nov-09 16.35 16.35 16.35 16.35 0 16.35 4-Nov-09 16.06 16.06 16.06 16.06 0 16.06 3-Nov-09 15.80 15.80 15.80 15.80 0 15.80 2-Nov-09 15.84 15.84 15.84 15.84 0 15.84 30-Oct-09 15.59 15.59 15.59 15.59 0 15.59 29-Oct-09 16.08 16.08 16.08 16.08 0 16.08 28-Oct-09 15.61 15.61 15.61 15.61 0 15.61 27-Oct-09 16.25 16.25 16.25 16.25 0 16.25 26-Oct-09 16.42 16.42 16.42 16.42 0 16.42 23-Oct-09 16.47 16.47 16.47 16.47 0 16.47 22-Oct-09 16.54 16.54 16.54 16.54 0 16.54 21-Oct-09 16.44 16.44 16.44 16.44 0 16.44 20-Oct-09 16.58 16.58 16.58 16.58 0 16.58 19-Oct-09 16.74 16.74 16.74 16.74 0 16.74 16-Oct-09 16.47 16.47 16.47 16.47 0 16.47 15-Oct-09 16.69 16.69 16.69 16.69 0 16.69 14-Oct-09 16.75 16.75 16.75 16.75 0 16.75 13-Oct-09 16.28 16.28 16.28 16.28 0 16.28 12-Oct-09 16.27 16.27 16.27 16.27 0 16.27 9-Oct-09 16.19 16.19 16.19 16.19 0 16.19 8-Oct-09 16.06 16.06 16.06 16.06 0 16.06 7-Oct-09 15.90 15.90 15.90 15.90 0 15.90 6-Oct-09 15.89 15.89 15.89 15.89 0 15.89 5-Oct-09 15.55 15.55 15.55 15.55 0 15.55 2-Oct-09 15.33 15.33 15.33 15.33 0 15.33 1-Oct-09 15.36 15.36 15.36 15.36 0 15.36 30-Sep-09 15.68 15.68 15.68 15.68 0 15.68 29-Sep-09 15.64 15.64 15.64 15.64 0 15.64 28-Sep-09 15.57 15.57 15.57 15.57 0 15.57 25-Sep-09 15.43 15.43 15.43 15.43 0 15.43 24-Sep-09 15.41 15.41 15.41 15.41 0 15.41 23-Sep-09 15.64 15.64 15.64 15.64 0 15.64 22-Sep-09 15.86 15.86 15.86 15.86 0 15.86 21-Sep-09 15.59 15.59 15.59 15.59 0 15.59 18-Sep-09 15.82 15.82 15.82 15.82 0 15.82 17-Sep-09 15.76 15.76 15.76 15.76 0 15.76 16-Sep-09 15.87 15.87 15.87 15.87 0 15.87 15-Sep-09 15.52 15.52 15.52 15.52 0 15.52 14-Sep-09 15.41 15.41 15.41 15.41 0 15.41 11-Sep-09 15.42 15.42 15.42 15.42 0 15.42 10-Sep-09 15.42 15.42 15.42 15.42 0 15.42 9-Sep-09 15.29 15.29 15.29 15.29 0 15.29 8-Sep-09 15.20 15.20 15.20 15.20 0 15.20 4-Sep-09 14.80 14.80 14.80 14.80 0 14.80 3-Sep-09 14.55 14.55 14.55 14.55 0 14.55 2-Sep-09 14.33 14.33 14.33 14.33 0 14.33 * 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