Finance Home - My Yahoo - Yahoo! - Help

Wednesday, December 30, 2009, 12:08AM ET - U.S. Markets open in 9 hours and 22 minutes. Dow  0.02% Nasdaq  0.12%

SIMT S&P 500 Index I (SPIIX)

On Dec 29: 30.80   0.20 (0.65%)

MORE ON SPIIX

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* 29-Dec-09 30.80 30.80 30.80 30.80 0 30.80 28-Dec-09 31.00 31.00 31.00 31.00 0 31.00 24-Dec-09 30.97 30.97 30.97 30.97 0 30.97 23-Dec-09 30.80 30.80 30.80 30.80 0 30.80 22-Dec-09 30.72 30.72 30.72 30.72 0 30.72 21-Dec-09 30.61 30.61 30.61 30.61 0 30.61 18-Dec-09 30.29 30.29 30.29 30.29 0 30.29 17-Dec-09 30.12 30.12 30.12 30.12 0 30.12 16-Dec-09 30.48 30.48 30.48 30.48 0 30.48 15-Dec-09 30.45 30.45 30.45 30.45 0 30.45 14-Dec-09 30.62 30.62 30.62 30.62 0 30.62 11-Dec-09 30.41 30.41 30.41 30.41 0 30.41 10-Dec-09 30.29 30.29 30.29 30.29 0 30.29 9-Dec-09 30.11 30.11 30.11 30.11 0 30.11 8-Dec-09 30.00 30.00 30.00 30.00 0 30.00 7-Dec-09 30.31 30.31 30.31 30.31 0 30.31 4-Dec-09 30.38 30.38 30.38 30.38 0 30.38 3-Dec-09 30.21 30.21 30.21 30.21 0 30.21 2-Dec-09 30.47 30.47 30.47 30.47 0 30.47 1-Dec-09 30.46 30.46 30.46 30.46 0 30.46 30-Nov-09 30.09 30.09 30.09 30.09 0 30.09 27-Nov-09 29.98 29.98 29.98 29.98 0 29.98 25-Nov-09 30.50 30.50 30.50 30.50 0 30.50 24-Nov-09 30.36 30.36 30.36 30.36 0 30.36 23-Nov-09 30.37 30.37 30.37 30.37 0 30.37 20-Nov-09 29.96 29.96 29.96 29.96 0 29.96 19-Nov-09 30.06 30.06 30.06 30.06 0 30.06 18-Nov-09 30.47 30.47 30.47 30.47 0 30.47 17-Nov-09 30.47 30.47 30.47 30.47 0 30.47 16-Nov-09 30.44 30.44 30.44 30.44 0 30.44 13-Nov-09 30.00 30.00 30.00 30.00 0 30.00 12-Nov-09 29.83 29.83 29.83 29.83 0 29.83 11-Nov-09 30.14 30.14 30.14 30.14 0 30.14 10-Nov-09 29.99 29.99 29.99 29.99 0 29.99 9-Nov-09 29.98 29.98 29.98 29.98 0 29.98 6-Nov-09 29.32 29.32 29.32 29.32 0 29.32 5-Nov-09 29.24 29.24 29.24 29.24 0 29.24 4-Nov-09 28.69 28.69 28.69 28.69 0 28.69 3-Nov-09 28.65 28.65 28.65 28.65 0 28.65 2-Nov-09 28.58 28.58 28.58 28.58 0 28.58 30-Oct-09 28.40 28.40 28.40 28.40 0 28.40 29-Oct-09 29.22 29.22 29.22 29.22 0 29.22 28-Oct-09 28.57 28.57 28.57 28.57 0 28.57 27-Oct-09 29.14 29.14 29.14 29.14 0 29.14 26-Oct-09 29.24 29.24 29.24 29.24 0 29.24 23-Oct-09 29.58 29.58 29.58 29.58 0 29.58 22-Oct-09 29.95 29.95 29.95 29.95 0 29.95 21-Oct-09 29.64 29.64 29.64 29.64 0 29.64 20-Oct-09 29.90 29.90 29.90 29.90 0 29.90 19-Oct-09 30.08 30.08 30.08 30.08 0 30.08 16-Oct-09 29.81 29.81 29.81 29.81 0 29.81 15-Oct-09 30.06 30.06 30.06 30.06 0 30.06 14-Oct-09 29.93 29.93 29.93 29.93 0 29.93 13-Oct-09 29.42 29.42 29.42 29.42 0 29.42 12-Oct-09 29.50 29.50 29.50 29.50 0 29.50 9-Oct-09 29.37 29.37 29.37 29.37 0 29.37 8-Oct-09 29.21 29.21 29.21 29.21 0 29.21 7-Oct-09 28.99 28.99 28.99 28.99 0 28.99 6-Oct-09 28.90 28.90 28.90 28.90 0 28.90 5-Oct-09 28.50 28.50 28.50 28.50 0 28.50 2-Oct-09 28.08 28.08 28.08 28.08 0 28.08 2-Oct-09 $ 0.108 Dividend 1-Oct-09 28.32 28.32 28.32 28.32 0 28.21 30-Sep-09 29.07 29.07 29.07 29.07 0 28.96 29-Sep-09 29.16 29.16 29.16 29.16 0 29.05 28-Sep-09 29.23 29.23 29.23 29.23 0 29.12 25-Sep-09 28.71 28.71 28.71 28.71 0 28.60 * 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