Finance Home - My Yahoo - Yahoo! - Help

Wednesday, January 6, 2010, 6:41AM ET - U.S. Markets open in 2 hours and 49 minutes. Dow  0.11% Nasdaq  0.00%

SSgA Enhanced Small Cap (SESPX)

On Jan 5: 8.28   0.02 (0.24%)

MORE ON SESPX

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* 5-Jan-10 8.28 8.28 8.28 8.28 0 8.28 4-Jan-10 8.30 8.30 8.30 8.30 0 8.30 31-Dec-09 8.10 8.10 8.10 8.10 0 8.10 30-Dec-09 8.21 8.21 8.21 8.21 0 8.21 29-Dec-09 8.20 8.20 8.20 8.20 0 8.20 28-Dec-09 8.21 8.21 8.21 8.21 0 8.21 24-Dec-09 8.21 8.21 8.21 8.21 0 8.21 23-Dec-09 8.17 8.17 8.17 8.17 0 8.17 22-Dec-09 8.08 8.08 8.08 8.08 0 8.08 21-Dec-09 8.01 8.01 8.01 8.01 0 8.01 18-Dec-09 7.91 7.91 7.91 7.91 0 7.91 17-Dec-09 7.84 7.84 7.84 7.84 0 7.84 16-Dec-09 7.92 7.92 7.92 7.92 0 7.92 15-Dec-09 7.87 7.87 7.87 7.87 0 7.87 14-Dec-09 7.92 7.92 7.92 7.92 0 7.92 11-Dec-09 7.80 7.80 7.80 7.80 0 7.80 10-Dec-09 7.72 7.72 7.72 7.72 0 7.72 9-Dec-09 7.77 7.77 7.77 7.77 0 7.77 8-Dec-09 7.76 7.76 7.76 7.76 0 7.76 7-Dec-09 7.85 7.85 7.85 7.85 0 7.85 4-Dec-09 7.82 7.82 7.82 7.82 0 7.82 3-Dec-09 7.63 7.63 7.63 7.63 0 7.63 2-Dec-09 7.71 7.71 7.71 7.71 0 7.71 1-Dec-09 7.62 7.62 7.62 7.62 0 7.62 30-Nov-09 7.51 7.51 7.51 7.51 0 7.51 27-Nov-09 7.48 7.48 7.48 7.48 0 7.48 25-Nov-09 7.67 7.67 7.67 7.67 0 7.67 24-Nov-09 7.68 7.68 7.68 7.68 0 7.68 23-Nov-09 7.72 7.72 7.72 7.72 0 7.72 20-Nov-09 7.59 7.59 7.59 7.59 0 7.59 19-Nov-09 7.59 7.59 7.59 7.59 0 7.59 18-Nov-09 7.77 7.77 7.77 7.77 0 7.77 17-Nov-09 7.82 7.82 7.82 7.82 0 7.82 16-Nov-09 7.83 7.83 7.83 7.83 0 7.83 13-Nov-09 7.62 7.62 7.62 7.62 0 7.62 12-Nov-09 7.54 7.54 7.54 7.54 0 7.54 11-Nov-09 7.68 7.68 7.68 7.68 0 7.68 10-Nov-09 7.62 7.62 7.62 7.62 0 7.62 9-Nov-09 7.68 7.68 7.68 7.68 0 7.68 6-Nov-09 7.52 7.52 7.52 7.52 0 7.52 5-Nov-09 7.54 7.54 7.54 7.54 0 7.54 4-Nov-09 7.28 7.28 7.28 7.28 0 7.28 3-Nov-09 7.37 7.37 7.37 7.37 0 7.37 2-Nov-09 7.26 7.26 7.26 7.26 0 7.26 30-Oct-09 7.27 7.27 7.27 7.27 0 7.27 29-Oct-09 7.49 7.49 7.49 7.49 0 7.49 28-Oct-09 7.32 7.32 7.32 7.32 0 7.32 27-Oct-09 7.60 7.60 7.60 7.60 0 7.60 26-Oct-09 7.70 7.70 7.70 7.70 0 7.70 23-Oct-09 7.80 7.80 7.80 7.80 0 7.80 23-Oct-09 $ 0.063 Dividend 22-Oct-09 8.04 8.04 8.04 8.04 0 7.98 21-Oct-09 7.93 7.93 7.93 7.93 0 7.87 20-Oct-09 8.04 8.04 8.04 8.04 0 7.98 19-Oct-09 8.15 8.15 8.15 8.15 0 8.09 16-Oct-09 8.07 8.07 8.07 8.07 0 8.01 15-Oct-09 8.18 8.18 8.18 8.18 0 8.12 14-Oct-09 8.19 8.19 8.19 8.19 0 8.13 13-Oct-09 8.03 8.03 8.03 8.03 0 7.97 12-Oct-09 8.06 8.06 8.06 8.06 0 8.00 9-Oct-09 8.07 8.07 8.07 8.07 0 8.01 8-Oct-09 7.97 7.97 7.97 7.97 0 7.91 7-Oct-09 7.88 7.88 7.88 7.88 0 7.82 6-Oct-09 7.88 7.88 7.88 7.88 0 7.82 5-Oct-09 7.73 7.73 7.73 7.73 0 7.67 2-Oct-09 7.57 7.57 7.57 7.57 0 7.51 1-Oct-09 7.62 7.62 7.62 7.62 0 7.56 * 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