Finance Home - My Yahoo - Yahoo! - Help

Wednesday, December 2, 2009, 7:53PM ET - U.S. Markets Closed. Dow  0.18% Nasdaq  0.42%

SAM Sustainable Water Instl (SMWIX)

On Dec 2: 7.62   0.03 (0.40%)

MORE ON SMWIX

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 7.62 7.62 7.62 7.62 0 7.62 1-Dec-09 7.59 7.59 7.59 7.59 0 7.59 30-Nov-09 7.45 7.45 7.45 7.45 0 7.45 27-Nov-09 7.44 7.44 7.44 7.44 0 7.44 25-Nov-09 7.59 7.59 7.59 7.59 0 7.59 24-Nov-09 7.55 7.55 7.55 7.55 0 7.55 23-Nov-09 7.55 7.55 7.55 7.55 0 7.55 20-Nov-09 7.45 7.45 7.45 7.45 0 7.45 19-Nov-09 7.49 7.49 7.49 7.49 0 7.49 18-Nov-09 7.58 7.58 7.58 7.58 0 7.58 17-Nov-09 7.61 7.61 7.61 7.61 0 7.61 16-Nov-09 7.61 7.61 7.61 7.61 0 7.61 13-Nov-09 7.52 7.52 7.52 7.52 0 7.52 12-Nov-09 7.47 7.47 7.47 7.47 0 7.47 11-Nov-09 7.47 7.47 7.47 7.47 0 7.47 10-Nov-09 7.45 7.45 7.45 7.45 0 7.45 9-Nov-09 7.45 7.45 7.45 7.45 0 7.45 6-Nov-09 7.29 7.29 7.29 7.29 0 7.29 5-Nov-09 7.32 7.32 7.32 7.32 0 7.32 4-Nov-09 7.23 7.23 7.23 7.23 0 7.23 3-Nov-09 7.16 7.16 7.16 7.16 0 7.16 2-Nov-09 7.13 7.13 7.13 7.13 0 7.13 30-Oct-09 7.12 7.12 7.12 7.12 0 7.12 29-Oct-09 7.25 7.25 7.25 7.25 0 7.25 28-Oct-09 7.11 7.11 7.11 7.11 0 7.11 27-Oct-09 7.22 7.22 7.22 7.22 0 7.22 26-Oct-09 7.27 7.27 7.27 7.27 0 7.27 23-Oct-09 7.34 7.34 7.34 7.34 0 7.34 22-Oct-09 7.40 7.40 7.40 7.40 0 7.40 21-Oct-09 7.39 7.39 7.39 7.39 0 7.39 20-Oct-09 7.43 7.43 7.43 7.43 0 7.43 19-Oct-09 7.46 7.46 7.46 7.46 0 7.46 16-Oct-09 7.38 7.38 7.38 7.38 0 7.38 15-Oct-09 7.44 7.44 7.44 7.44 0 7.44 14-Oct-09 7.40 7.40 7.40 7.40 0 7.40 13-Oct-09 7.24 7.24 7.24 7.24 0 7.24 12-Oct-09 7.23 7.23 7.23 7.23 0 7.23 9-Oct-09 7.18 7.18 7.18 7.18 0 7.18 8-Oct-09 7.12 7.12 7.12 7.12 0 7.12 7-Oct-09 7.03 7.03 7.03 7.03 0 7.03 6-Oct-09 7.05 7.05 7.05 7.05 0 7.05 5-Oct-09 6.95 6.95 6.95 6.95 0 6.95 2-Oct-09 6.89 6.89 6.89 6.89 0 6.89 1-Oct-09 6.98 6.98 6.98 6.98 0 6.98 30-Sep-09 7.10 7.10 7.10 7.10 0 7.10 29-Sep-09 7.10 7.10 7.10 7.10 0 7.10 28-Sep-09 7.09 7.09 7.09 7.09 0 7.09 25-Sep-09 7.06 7.06 7.06 7.06 0 7.06 24-Sep-09 7.11 7.11 7.11 7.11 0 7.11 23-Sep-09 7.17 7.17 7.17 7.17 0 7.17 22-Sep-09 7.20 7.20 7.20 7.20 0 7.20 21-Sep-09 7.17 7.17 7.17 7.17 0 7.17 18-Sep-09 7.20 7.20 7.20 7.20 0 7.20 17-Sep-09 7.21 7.21 7.21 7.21 0 7.21 16-Sep-09 7.19 7.19 7.19 7.19 0 7.19 15-Sep-09 7.09 7.09 7.09 7.09 0 7.09 14-Sep-09 7.07 7.07 7.07 7.07 0 7.07 11-Sep-09 7.06 7.06 7.06 7.06 0 7.06 10-Sep-09 7.02 7.02 7.02 7.02 0 7.02 9-Sep-09 6.97 6.97 6.97 6.97 0 6.97 8-Sep-09 6.87 6.87 6.87 6.87 0 6.87 4-Sep-09 6.78 6.78 6.78 6.78 0 6.78 3-Sep-09 6.72 6.72 6.72 6.72 0 6.72 2-Sep-09 6.65 6.65 6.65 6.65 0 6.65 1-Sep-09 6.68 6.68 6.68 6.68 0 6.68 31-Aug-09 6.75 6.75 6.75 6.75 0 6.75 * 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