Finance Home - My Yahoo - Yahoo! - Help

Thursday, January 7, 2010, 10:10PM ET - U.S. Markets Closed. Dow  0.31% Nasdaq  0.05%

SSgA Small Cap R (SSCRX)

On Jan 7: 16.78   0.09 (0.54%)

MORE ON SSCRX

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* 7-Jan-10 16.78 16.78 16.78 16.78 0 16.78 6-Jan-10 16.69 16.69 16.69 16.69 0 16.69 5-Jan-10 16.74 16.74 16.74 16.74 0 16.74 4-Jan-10 16.82 16.82 16.82 16.82 0 16.82 31-Dec-09 16.43 16.43 16.43 16.43 0 16.43 30-Dec-09 16.65 16.65 16.65 16.65 0 16.65 29-Dec-09 16.65 16.65 16.65 16.65 0 16.65 28-Dec-09 16.65 16.65 16.65 16.65 0 16.65 24-Dec-09 16.66 16.66 16.66 16.66 0 16.66 23-Dec-09 16.56 16.56 16.56 16.56 0 16.56 22-Dec-09 16.36 16.36 16.36 16.36 0 16.36 21-Dec-09 16.22 16.22 16.22 16.22 0 16.22 18-Dec-09 16.01 16.01 16.01 16.01 0 16.01 17-Dec-09 15.91 15.91 15.91 15.91 0 15.91 16-Dec-09 16.10 16.10 16.10 16.10 0 16.10 15-Dec-09 16.03 16.03 16.03 16.03 0 16.03 14-Dec-09 16.15 16.15 16.15 16.15 0 16.15 11-Dec-09 15.90 15.90 15.90 15.90 0 15.90 10-Dec-09 15.78 15.78 15.78 15.78 0 15.78 9-Dec-09 15.84 15.84 15.84 15.84 0 15.84 8-Dec-09 15.80 15.80 15.80 15.80 0 15.80 7-Dec-09 15.95 15.95 15.95 15.95 0 15.95 4-Dec-09 15.93 15.93 15.93 15.93 0 15.93 3-Dec-09 15.58 15.58 15.58 15.58 0 15.58 2-Dec-09 15.79 15.79 15.79 15.79 0 15.79 1-Dec-09 15.62 15.62 15.62 15.62 0 15.62 30-Nov-09 15.38 15.38 15.38 15.38 0 15.38 27-Nov-09 15.35 15.35 15.35 15.35 0 15.35 25-Nov-09 15.77 15.77 15.77 15.77 0 15.77 24-Nov-09 15.78 15.78 15.78 15.78 0 15.78 23-Nov-09 15.84 15.84 15.84 15.84 0 15.84 20-Nov-09 15.55 15.55 15.55 15.55 0 15.55 19-Nov-09 15.55 15.55 15.55 15.55 0 15.55 18-Nov-09 15.93 15.93 15.93 15.93 0 15.93 17-Nov-09 15.95 15.95 15.95 15.95 0 15.95 16-Nov-09 15.98 15.98 15.98 15.98 0 15.98 13-Nov-09 15.53 15.53 15.53 15.53 0 15.53 12-Nov-09 15.42 15.42 15.42 15.42 0 15.42 11-Nov-09 15.72 15.72 15.72 15.72 0 15.72 10-Nov-09 15.57 15.57 15.57 15.57 0 15.57 9-Nov-09 15.68 15.68 15.68 15.68 0 15.68 6-Nov-09 15.40 15.40 15.40 15.40 0 15.40 5-Nov-09 15.45 15.45 15.45 15.45 0 15.45 4-Nov-09 14.92 14.92 14.92 14.92 0 14.92 3-Nov-09 15.12 15.12 15.12 15.12 0 15.12 2-Nov-09 14.90 14.90 14.90 14.90 0 14.90 30-Oct-09 14.89 14.89 14.89 14.89 0 14.89 29-Oct-09 15.43 15.43 15.43 15.43 0 15.43 28-Oct-09 15.10 15.10 15.10 15.10 0 15.10 27-Oct-09 15.69 15.69 15.69 15.69 0 15.69 26-Oct-09 15.96 15.96 15.96 15.96 0 15.96 23-Oct-09 16.11 16.11 16.11 16.11 0 16.11 22-Oct-09 16.50 16.50 16.50 16.50 0 16.50 21-Oct-09 16.27 16.27 16.27 16.27 0 16.27 20-Oct-09 16.47 16.47 16.47 16.47 0 16.47 19-Oct-09 16.72 16.72 16.72 16.72 0 16.72 16-Oct-09 16.49 16.49 16.49 16.49 0 16.49 15-Oct-09 16.69 16.69 16.69 16.69 0 16.69 14-Oct-09 16.70 16.70 16.70 16.70 0 16.70 13-Oct-09 16.38 16.38 16.38 16.38 0 16.38 12-Oct-09 16.43 16.43 16.43 16.43 0 16.43 9-Oct-09 16.47 16.47 16.47 16.47 0 16.47 8-Oct-09 16.27 16.27 16.27 16.27 0 16.27 7-Oct-09 16.15 16.15 16.15 16.15 0 16.15 6-Oct-09 16.16 16.16 16.16 16.16 0 16.16 5-Oct-09 15.87 15.87 15.87 15.87 0 15.87 * 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