Finance Home - My Yahoo - Yahoo! - Help

Thursday, December 3, 2009, 12:03AM ET - U.S. Markets open in 9 hours and 27 minutes. Dow  0.18% Nasdaq  0.42%

California Investment S&P 500 Idx Dir (SPFIX)

On Dec 2: 22.64   0.00 (0.00%)

MORE ON SPFIX

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 22.64 22.64 22.64 22.64 0 22.64 1-Dec-09 22.64 22.64 22.64 22.64 0 22.64 30-Nov-09 22.36 22.36 22.36 22.36 0 22.36 27-Nov-09 22.29 22.29 22.29 22.29 0 22.29 25-Nov-09 22.67 22.67 22.67 22.67 0 22.67 24-Nov-09 22.56 22.56 22.56 22.56 0 22.56 23-Nov-09 22.57 22.57 22.57 22.57 0 22.57 20-Nov-09 22.27 22.27 22.27 22.27 0 22.27 19-Nov-09 22.34 22.34 22.34 22.34 0 22.34 18-Nov-09 22.64 22.64 22.64 22.64 0 22.64 17-Nov-09 22.65 22.65 22.65 22.65 0 22.65 16-Nov-09 22.63 22.63 22.63 22.63 0 22.63 13-Nov-09 22.30 22.30 22.30 22.30 0 22.30 12-Nov-09 22.17 22.17 22.17 22.17 0 22.17 11-Nov-09 22.40 22.40 22.40 22.40 0 22.40 10-Nov-09 22.29 22.29 22.29 22.29 0 22.29 9-Nov-09 22.28 22.28 22.28 22.28 0 22.28 6-Nov-09 21.80 21.80 21.80 21.80 0 21.80 5-Nov-09 21.74 21.74 21.74 21.74 0 21.74 4-Nov-09 21.33 21.33 21.33 21.33 0 21.33 3-Nov-09 21.29 21.29 21.29 21.29 0 21.29 2-Nov-09 21.24 21.24 21.24 21.24 0 21.24 30-Oct-09 21.11 21.11 21.11 21.11 0 21.11 29-Oct-09 21.71 21.71 21.71 21.71 0 21.71 28-Oct-09 21.23 21.23 21.23 21.23 0 21.23 27-Oct-09 21.65 21.65 21.65 21.65 0 21.65 26-Oct-09 21.72 21.72 21.72 21.72 0 21.72 23-Oct-09 21.97 21.97 21.97 21.97 0 21.97 22-Oct-09 22.24 22.24 22.24 22.24 0 22.24 21-Oct-09 22.01 22.01 22.01 22.01 0 22.01 20-Oct-09 22.21 22.21 22.21 22.21 0 22.21 19-Oct-09 22.34 22.34 22.34 22.34 0 22.34 16-Oct-09 22.13 22.13 22.13 22.13 0 22.13 15-Oct-09 22.31 22.31 22.31 22.31 0 22.31 14-Oct-09 22.21 22.21 22.21 22.21 0 22.21 13-Oct-09 21.83 21.83 21.83 21.83 0 21.83 12-Oct-09 21.89 21.89 21.89 21.89 0 21.89 9-Oct-09 21.79 21.79 21.79 21.79 0 21.79 8-Oct-09 21.67 21.67 21.67 21.67 0 21.67 7-Oct-09 21.50 21.50 21.50 21.50 0 21.50 6-Oct-09 21.44 21.44 21.44 21.44 0 21.44 5-Oct-09 21.14 21.14 21.14 21.14 0 21.14 2-Oct-09 20.84 20.84 20.84 20.84 0 20.84 1-Oct-09 20.93 20.93 20.93 20.93 0 20.93 30-Sep-09 21.47 21.47 21.47 21.47 0 21.47 30-Sep-09 $ 0.082 Dividend 29-Sep-09 21.63 21.63 21.63 21.63 0 21.55 28-Sep-09 21.68 21.68 21.68 21.68 0 21.60 25-Sep-09 21.30 21.30 21.30 21.30 0 21.22 24-Sep-09 21.43 21.43 21.43 21.43 0 21.35 23-Sep-09 21.62 21.62 21.62 21.62 0 21.54 22-Sep-09 21.84 21.84 21.84 21.84 0 21.76 21-Sep-09 21.70 21.70 21.70 21.70 0 21.62 18-Sep-09 21.77 21.77 21.77 21.77 0 21.69 17-Sep-09 21.72 21.72 21.72 21.72 0 21.64 16-Sep-09 21.78 21.78 21.78 21.78 0 21.70 15-Sep-09 21.45 21.45 21.45 21.45 0 21.37 14-Sep-09 21.39 21.39 21.39 21.39 0 21.31 11-Sep-09 21.26 21.26 21.26 21.26 0 21.18 10-Sep-09 21.29 21.29 21.29 21.29 0 21.21 9-Sep-09 21.08 21.08 21.08 21.08 0 21.00 8-Sep-09 20.92 20.92 20.92 20.92 0 20.84 4-Sep-09 20.73 20.73 20.73 20.73 0 20.65 3-Sep-09 20.46 20.46 20.46 20.46 0 20.38 2-Sep-09 20.29 20.29 20.29 20.29 0 20.21 1-Sep-09 20.36 20.36 20.36 20.36 0 20.28 31-Aug-09 20.81 20.81 20.81 20.81 0 20.73 * 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