Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Monday, November 30, 2009, 5:39PM ET - U.S. Markets Closed. Dow Up 0.34% Nasdaq Up 0.29%
SSgA Intermediate (SSINX)On Nov 27: 8.75  Up 0.02 (0.23%)  
MORE ON SSINX
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*
27-Nov-098.758.758.758.7508.75
25-Nov-098.738.738.738.7308.73
24-Nov-098.728.728.728.7208.72
23-Nov-098.718.718.718.7108.71
20-Nov-098.718.718.718.7108.71
19-Nov-098.718.718.718.7108.71
18-Nov-098.708.708.708.7008.70
17-Nov-098.708.708.708.7008.70
16-Nov-098.698.698.698.6908.69
13-Nov-098.678.678.678.6708.67
12-Nov-098.668.668.668.6608.66
11-Nov-098.658.658.658.6508.65
10-Nov-098.658.658.658.6508.65
9-Nov-098.648.648.648.6408.64
6-Nov-098.648.648.648.6408.64
5-Nov-098.628.628.628.6208.62
4-Nov-098.618.618.618.6108.61
3-Nov-098.628.628.628.6208.62
2-Nov-098.668.668.668.6608.66
30-Oct-098.668.668.668.6608.66
29-Oct-098.638.638.638.6308.63
28-Oct-098.658.658.658.6508.65
27-Oct-098.648.648.648.6408.64
26-Oct-098.618.618.618.6108.61
23-Oct-098.628.628.628.6208.62
22-Oct-098.638.638.638.6308.63
21-Oct-098.638.638.638.6308.63
20-Oct-098.648.648.648.6408.64
19-Oct-098.628.628.628.6208.62
16-Oct-098.628.628.628.6208.62
15-Oct-098.608.608.608.6008.60
14-Oct-098.618.618.618.6108.61
13-Oct-098.648.648.648.6408.64
12-Oct-098.618.618.618.6108.61
9-Oct-098.618.618.618.6108.61
8-Oct-098.648.648.648.6408.64
7-Oct-098.668.668.668.6608.66
6-Oct-098.648.648.648.6408.64
5-Oct-098.648.648.648.6408.64
2-Oct-098.648.648.648.6408.64
2-Oct-09 $ 0.018 Dividend
1-Oct-098.668.668.668.6608.64
30-Sep-098.638.638.638.6308.61
29-Sep-098.648.648.648.6408.62
28-Sep-098.648.648.648.6408.62
25-Sep-098.648.648.648.6408.62
24-Sep-098.638.638.638.6308.61
23-Sep-098.628.628.628.6208.60
22-Sep-098.618.618.618.6108.59
21-Sep-098.608.608.608.6008.58
18-Sep-098.608.608.608.6008.58
17-Sep-098.618.618.618.6108.59
16-Sep-098.608.608.608.6008.58
15-Sep-098.608.608.608.6008.58
14-Sep-098.608.608.608.6008.58
11-Sep-098.618.618.618.6108.59
10-Sep-098.618.618.618.6108.59
9-Sep-098.578.578.578.5708.55
8-Sep-098.578.578.578.5708.55
4-Sep-098.578.578.578.5708.55
3-Sep-098.598.598.598.5908.57
2-Sep-098.608.608.608.6008.58
2-Sep-09 $ 0.021 Dividend
1-Sep-098.608.608.608.6008.56
31-Aug-098.598.598.598.5908.55
28-Aug-098.578.578.578.5708.53
27-Aug-098.568.568.568.5608.52
26-Aug-098.568.568.568.5608.52
* 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