Finance Home - My Yahoo - Yahoo! - Help

Tuesday, December 1, 2009, 11:25PM ET - U.S. Markets Closed. Dow  1.23% Nasdaq  1.46%

California Investment S&P Sm Cap Idx Dir (SMCIX)

On Dec 1: 11.31   0.16 (1.43%)

MORE ON SMCIX

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* 1-Dec-09 11.31 11.31 11.31 11.31 0 11.31 30-Nov-09 11.15 11.15 11.15 11.15 0 11.15 27-Nov-09 11.11 11.11 11.11 11.11 0 11.11 25-Nov-09 11.37 11.37 11.37 11.37 0 11.37 24-Nov-09 11.40 11.40 11.40 11.40 0 11.40 23-Nov-09 11.45 11.45 11.45 11.45 0 11.45 20-Nov-09 11.24 11.24 11.24 11.24 0 11.24 19-Nov-09 11.25 11.25 11.25 11.25 0 11.25 18-Nov-09 11.53 11.53 11.53 11.53 0 11.53 17-Nov-09 11.58 11.58 11.58 11.58 0 11.58 16-Nov-09 11.61 11.61 11.61 11.61 0 11.61 13-Nov-09 11.30 11.30 11.30 11.30 0 11.30 12-Nov-09 11.20 11.20 11.20 11.20 0 11.20 11-Nov-09 11.43 11.43 11.43 11.43 0 11.43 10-Nov-09 11.34 11.34 11.34 11.34 0 11.34 9-Nov-09 11.41 11.41 11.41 11.41 0 11.41 6-Nov-09 11.17 11.17 11.17 11.17 0 11.17 5-Nov-09 11.19 11.19 11.19 11.19 0 11.19 4-Nov-09 10.88 10.88 10.88 10.88 0 10.88 3-Nov-09 11.00 11.00 11.00 11.00 0 11.00 2-Nov-09 10.86 10.86 10.86 10.86 0 10.86 30-Oct-09 10.87 10.87 10.87 10.87 0 10.87 29-Oct-09 11.19 11.19 11.19 11.19 0 11.19 28-Oct-09 10.97 10.97 10.97 10.97 0 10.97 27-Oct-09 11.31 11.31 11.31 11.31 0 11.31 26-Oct-09 11.43 11.43 11.43 11.43 0 11.43 23-Oct-09 11.55 11.55 11.55 11.55 0 11.55 22-Oct-09 11.78 11.78 11.78 11.78 0 11.78 21-Oct-09 11.63 11.63 11.63 11.63 0 11.63 20-Oct-09 11.79 11.79 11.79 11.79 0 11.79 19-Oct-09 11.94 11.94 11.94 11.94 0 11.94 16-Oct-09 11.83 11.83 11.83 11.83 0 11.83 15-Oct-09 11.96 11.96 11.96 11.96 0 11.96 14-Oct-09 11.95 11.95 11.95 11.95 0 11.95 13-Oct-09 11.72 11.72 11.72 11.72 0 11.72 12-Oct-09 11.76 11.76 11.76 11.76 0 11.76 9-Oct-09 11.75 11.75 11.75 11.75 0 11.75 8-Oct-09 11.61 11.61 11.61 11.61 0 11.61 7-Oct-09 11.48 11.48 11.48 11.48 0 11.48 6-Oct-09 11.49 11.49 11.49 11.49 0 11.49 5-Oct-09 11.28 11.28 11.28 11.28 0 11.28 2-Oct-09 11.09 11.09 11.09 11.09 0 11.09 1-Oct-09 11.19 11.19 11.19 11.19 0 11.19 30-Sep-09 11.54 11.54 11.54 11.54 0 11.54 29-Sep-09 11.67 11.67 11.67 11.67 0 11.67 28-Sep-09 11.71 11.71 11.71 11.71 0 11.71 25-Sep-09 11.44 11.44 11.44 11.44 0 11.44 24-Sep-09 11.48 11.48 11.48 11.48 0 11.48 23-Sep-09 11.68 11.68 11.68 11.68 0 11.68 22-Sep-09 11.80 11.80 11.80 11.80 0 11.80 21-Sep-09 11.72 11.72 11.72 11.72 0 11.72 18-Sep-09 11.76 11.76 11.76 11.76 0 11.76 17-Sep-09 11.75 11.75 11.75 11.75 0 11.75 16-Sep-09 11.77 11.77 11.77 11.77 0 11.77 15-Sep-09 11.54 11.54 11.54 11.54 0 11.54 14-Sep-09 11.44 11.44 11.44 11.44 0 11.44 11-Sep-09 11.35 11.35 11.35 11.35 0 11.35 10-Sep-09 11.36 11.36 11.36 11.36 0 11.36 9-Sep-09 11.21 11.21 11.21 11.21 0 11.21 8-Sep-09 11.05 11.05 11.05 11.05 0 11.05 4-Sep-09 10.94 10.94 10.94 10.94 0 10.94 3-Sep-09 10.80 10.80 10.80 10.80 0 10.80 2-Sep-09 10.69 10.69 10.69 10.69 0 10.69 1-Sep-09 10.75 10.75 10.75 10.75 0 10.75 31-Aug-09 10.98 10.98 10.98 10.98 0 10.98 28-Aug-09 11.14 11.14 11.14 11.14 0 11.14 * 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