Finance Home
-
My Yahoo
-
Yahoo!
-
Help
Tuesday, December 1, 2009, 5:20AM ET - U.S. Markets open in 4 hours and 10 minutes.
Dow
0.34%
Nasdaq
0.00%
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
Selected American Shares D (SLADX)
On
Nov 30
:
36.70
0.11
(0.30%)
MORE ON SLADX
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*
30-Nov-09
36.70
36.70
36.70
36.70
0
36.70
27-Nov-09
36.59
36.59
36.59
36.59
0
36.59
25-Nov-09
37.29
37.29
37.29
37.29
0
37.29
24-Nov-09
37.11
37.11
37.11
37.11
0
37.11
23-Nov-09
37.23
37.23
37.23
37.23
0
37.23
20-Nov-09
36.75
36.75
36.75
36.75
0
36.75
19-Nov-09
36.94
36.94
36.94
36.94
0
36.94
18-Nov-09
37.38
37.38
37.38
37.38
0
37.38
17-Nov-09
37.39
37.39
37.39
37.39
0
37.39
16-Nov-09
37.38
37.38
37.38
37.38
0
37.38
13-Nov-09
36.81
36.81
36.81
36.81
0
36.81
12-Nov-09
36.58
36.58
36.58
36.58
0
36.58
11-Nov-09
36.96
36.96
36.96
36.96
0
36.96
10-Nov-09
36.81
36.81
36.81
36.81
0
36.81
9-Nov-09
36.91
36.91
36.91
36.91
0
36.91
6-Nov-09
36.03
36.03
36.03
36.03
0
36.03
5-Nov-09
35.93
35.93
35.93
35.93
0
35.93
4-Nov-09
35.51
35.51
35.51
35.51
0
35.51
3-Nov-09
35.27
35.27
35.27
35.27
0
35.27
2-Nov-09
35.15
35.15
35.15
35.15
0
35.15
30-Oct-09
34.82
34.82
34.82
34.82
0
34.82
29-Oct-09
35.85
35.85
35.85
35.85
0
35.85
28-Oct-09
35.08
35.08
35.08
35.08
0
35.08
27-Oct-09
35.93
35.93
35.93
35.93
0
35.93
26-Oct-09
36.04
36.04
36.04
36.04
0
36.04
23-Oct-09
36.48
36.48
36.48
36.48
0
36.48
22-Oct-09
36.97
36.97
36.97
36.97
0
36.97
21-Oct-09
36.49
36.49
36.49
36.49
0
36.49
20-Oct-09
36.90
36.90
36.90
36.90
0
36.90
19-Oct-09
37.00
37.00
37.00
37.00
0
37.00
16-Oct-09
36.64
36.64
36.64
36.64
0
36.64
15-Oct-09
37.00
37.00
37.00
37.00
0
37.00
14-Oct-09
36.77
36.77
36.77
36.77
0
36.77
13-Oct-09
36.13
36.13
36.13
36.13
0
36.13
12-Oct-09
36.27
36.27
36.27
36.27
0
36.27
9-Oct-09
36.12
36.12
36.12
36.12
0
36.12
8-Oct-09
36.02
36.02
36.02
36.02
0
36.02
7-Oct-09
35.56
35.56
35.56
35.56
0
35.56
6-Oct-09
35.32
35.32
35.32
35.32
0
35.32
5-Oct-09
34.77
34.77
34.77
34.77
0
34.77
2-Oct-09
34.22
34.22
34.22
34.22
0
34.22
1-Oct-09
34.38
34.38
34.38
34.38
0
34.38
30-Sep-09
35.37
35.37
35.37
35.37
0
35.37
29-Sep-09
35.45
35.45
35.45
35.45
0
35.45
28-Sep-09
35.50
35.50
35.50
35.50
0
35.50
25-Sep-09
34.89
34.89
34.89
34.89
0
34.89
24-Sep-09
35.18
35.18
35.18
35.18
0
35.18
23-Sep-09
35.72
35.72
35.72
35.72
0
35.72
22-Sep-09
36.19
36.19
36.19
36.19
0
36.19
21-Sep-09
35.76
35.76
35.76
35.76
0
35.76
18-Sep-09
35.96
35.96
35.96
35.96
0
35.96
17-Sep-09
36.08
36.08
36.08
36.08
0
36.08
16-Sep-09
36.29
36.29
36.29
36.29
0
36.29
15-Sep-09
35.52
35.52
35.52
35.52
0
35.52
14-Sep-09
35.27
35.27
35.27
35.27
0
35.27
11-Sep-09
35.06
35.06
35.06
35.06
0
35.06
10-Sep-09
35.06
35.06
35.06
35.06
0
35.06
9-Sep-09
34.70
34.70
34.70
34.70
0
34.70
8-Sep-09
34.37
34.37
34.37
34.37
0
34.37
4-Sep-09
33.89
33.89
33.89
33.89
0
33.89
3-Sep-09
33.48
33.48
33.48
33.48
0
33.48
2-Sep-09
33.09
33.09
33.09
33.09
0
33.09
1-Sep-09
33.18
33.18
33.18
33.18
0
33.18
31-Aug-09
33.94
33.94
33.94
33.94
0
33.94
28-Aug-09
34.18
34.18
34.18
34.18
0
34.18
27-Aug-09
34.18
34.18
34.18
34.18
0
34.18
*
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