Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Wednesday, December 23, 2009, 11:14AM ET - U.S. Markets close in 4 hours and 46 minutes. Dow Down 0.09% Nasdaq Up 0.29%
Sound Mind Investing Managed Volatility (SMIVX)On Dec 22: 8.99  Up 0.06 (0.67%)  
MORE ON SMIVX
Quotes
HereHistorical Prices
Charts
News & Info
Fund
Analyst

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
22-Dec-098.938.938.938.9308.93
21-Dec-098.938.938.938.9308.93
18-Dec-098.878.878.878.8708.87
17-Dec-098.828.828.828.8208.82
16-Dec-098.898.898.898.8908.89
15-Dec-098.938.938.938.9308.93
14-Dec-098.868.868.868.8608.86
11-Dec-098.828.828.828.8208.82
10-Dec-098.828.828.828.8208.82
9-Dec-098.798.798.798.7908.79
8-Dec-098.788.788.788.7808.78
7-Dec-098.858.858.858.8508.85
4-Dec-098.808.808.808.8008.80
3-Dec-098.808.808.808.8008.80
2-Dec-098.848.848.848.8408.84
1-Dec-098.818.818.818.8108.81
30-Nov-098.708.708.708.7008.70
27-Nov-098.828.828.828.8208.82
25-Nov-098.828.828.828.8208.82
24-Nov-098.768.768.768.7608.76
23-Nov-098.798.798.798.7908.79
20-Nov-098.708.708.708.7008.70
19-Nov-098.738.738.738.7308.73
18-Nov-098.858.858.858.8508.85
17-Nov-098.878.878.878.8708.87
16-Nov-098.788.788.788.7808.78
13-Nov-098.788.788.788.7808.78
12-Nov-098.728.728.728.7208.72
11-Nov-098.828.828.828.8208.82
10-Nov-098.788.788.788.7808.78
9-Nov-098.808.808.808.8008.80
6-Nov-098.668.668.668.6608.66
5-Nov-098.528.528.528.5208.52
4-Nov-098.508.508.508.5008.50
3-Nov-098.508.508.508.5008.50
2-Nov-098.478.478.478.4708.47
30-Oct-098.468.468.468.4608.46
29-Oct-098.618.618.618.6108.61
28-Oct-098.468.468.468.4608.46
27-Oct-098.658.658.658.6508.65
26-Oct-098.838.838.838.8308.83
23-Oct-098.928.928.928.9208.92
22-Oct-098.928.928.928.9208.92
21-Oct-098.888.888.888.8808.88
20-Oct-098.938.938.938.9308.93
19-Oct-098.998.998.998.9908.99
16-Oct-098.918.918.918.9108.91
15-Oct-098.988.988.988.9808.98
14-Oct-098.978.978.978.9708.97
13-Oct-098.858.858.858.8508.85
12-Oct-098.868.868.868.8608.86
9-Oct-098.818.818.818.8108.81
8-Oct-098.818.818.818.8108.81
7-Oct-098.738.738.738.7308.73
6-Oct-098.718.718.718.7108.71
5-Oct-098.618.618.618.6108.61
2-Oct-098.528.528.528.5208.52
1-Oct-098.568.568.568.5608.56
30-Sep-098.748.748.748.7408.74
29-Sep-098.748.748.748.7408.74
28-Sep-098.738.738.738.7308.73
25-Sep-098.648.648.648.6408.64
24-Sep-098.678.678.678.6708.67
23-Sep-098.818.818.818.8108.81
22-Sep-098.818.818.818.8108.81
21-Sep-098.768.768.768.7608.76
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
•Stock Screener•Splits
•Mergers & Acquisitions