Finance Home - My Yahoo - Yahoo! - Help

Thursday, December 3, 2009, 9:01AM ET - U.S. Markets open in 29 mins.. Dow  0.18% Nasdaq  0.00%

State Farm Small Cap Index Instl (SMIIX)

On Dec 2: 9.27   0.11 (1.20%)

MORE ON SMIIX

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* 2-Dec-09 9.27 9.27 9.27 9.27 0 9.27 1-Dec-09 9.16 9.16 9.16 9.16 0 9.16 30-Nov-09 9.02 9.02 9.02 9.02 0 9.02 27-Nov-09 8.98 8.98 8.98 8.98 0 8.98 25-Nov-09 9.21 9.21 9.21 9.21 0 9.21 24-Nov-09 9.21 9.21 9.21 9.21 0 9.21 23-Nov-09 9.25 9.25 9.25 9.25 0 9.25 20-Nov-09 9.09 9.09 9.09 9.09 0 9.09 19-Nov-09 9.11 9.11 9.11 9.11 0 9.11 18-Nov-09 9.33 9.33 9.33 9.33 0 9.33 17-Nov-09 9.36 9.36 9.36 9.36 0 9.36 16-Nov-09 9.37 9.37 9.37 9.37 0 9.37 13-Nov-09 9.11 9.11 9.11 9.11 0 9.11 12-Nov-09 9.02 9.02 9.02 9.02 0 9.02 11-Nov-09 9.21 9.21 9.21 9.21 0 9.21 10-Nov-09 9.12 9.12 9.12 9.12 0 9.12 9-Nov-09 9.21 9.21 9.21 9.21 0 9.21 6-Nov-09 9.02 9.02 9.02 9.02 0 9.02 5-Nov-09 9.03 9.03 9.03 9.03 0 9.03 4-Nov-09 8.75 8.75 8.75 8.75 0 8.75 3-Nov-09 8.87 8.87 8.87 8.87 0 8.87 2-Nov-09 8.74 8.74 8.74 8.74 0 8.74 30-Oct-09 8.75 8.75 8.75 8.75 0 8.75 29-Oct-09 9.02 9.02 9.02 9.02 0 9.02 28-Oct-09 8.80 8.80 8.80 8.80 0 8.80 27-Oct-09 9.12 9.12 9.12 9.12 0 9.12 26-Oct-09 9.23 9.23 9.23 9.23 0 9.23 23-Oct-09 9.34 9.34 9.34 9.34 0 9.34 22-Oct-09 9.53 9.53 9.53 9.53 0 9.53 21-Oct-09 9.40 9.40 9.40 9.40 0 9.40 20-Oct-09 9.53 9.53 9.53 9.53 0 9.53 19-Oct-09 9.67 9.67 9.67 9.67 0 9.67 16-Oct-09 9.58 9.58 9.58 9.58 0 9.58 15-Oct-09 9.69 9.69 9.69 9.69 0 9.69 14-Oct-09 9.70 9.70 9.70 9.70 0 9.70 13-Oct-09 9.51 9.51 9.51 9.51 0 9.51 12-Oct-09 9.54 9.54 9.54 9.54 0 9.54 9-Oct-09 9.55 9.55 9.55 9.55 0 9.55 8-Oct-09 9.44 9.44 9.44 9.44 0 9.44 7-Oct-09 9.35 9.35 9.35 9.35 0 9.35 6-Oct-09 9.35 9.35 9.35 9.35 0 9.35 5-Oct-09 9.18 9.18 9.18 9.18 0 9.18 2-Oct-09 9.01 9.01 9.01 9.01 0 9.01 1-Oct-09 9.07 9.07 9.07 9.07 0 9.07 30-Sep-09 9.39 9.39 9.39 9.39 0 9.39 29-Sep-09 9.48 9.48 9.48 9.48 0 9.48 28-Sep-09 9.53 9.53 9.53 9.53 0 9.53 25-Sep-09 9.30 9.30 9.30 9.30 0 9.30 24-Sep-09 9.34 9.34 9.34 9.34 0 9.34 23-Sep-09 9.53 9.53 9.53 9.53 0 9.53 22-Sep-09 9.64 9.64 9.64 9.64 0 9.64 21-Sep-09 9.57 9.57 9.57 9.57 0 9.57 18-Sep-09 9.60 9.60 9.60 9.60 0 9.60 17-Sep-09 9.56 9.56 9.56 9.56 0 9.56 16-Sep-09 9.59 9.59 9.59 9.59 0 9.59 15-Sep-09 9.39 9.39 9.39 9.39 0 9.39 14-Sep-09 9.31 9.31 9.31 9.31 0 9.31 11-Sep-09 9.22 9.22 9.22 9.22 0 9.22 10-Sep-09 9.23 9.23 9.23 9.23 0 9.23 9-Sep-09 9.10 9.10 9.10 9.10 0 9.10 8-Sep-09 8.95 8.95 8.95 8.95 0 8.95 4-Sep-09 8.85 8.85 8.85 8.85 0 8.85 3-Sep-09 8.73 8.73 8.73 8.73 0 8.73 2-Sep-09 8.63 8.63 8.63 8.63 0 8.63 1-Sep-09 8.66 8.66 8.66 8.66 0 8.66 31-Aug-09 8.88 8.88 8.88 8.88 0 8.88 * 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