Finance Home - My Yahoo - Yahoo! - Help

Saturday, December 26, 2009, 7:55AM ET - U.S. Markets Closed. Dow  0.51% Nasdaq  0.71%

SIMT S&P 500 Index A (SSPIX)

On Dec 24: 30.90   0.16 (0.52%)

MORE ON SSPIX

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* 24-Dec-09 30.90 30.90 30.90 30.90 0 30.90 23-Dec-09 30.74 30.74 30.74 30.74 0 30.74 22-Dec-09 30.66 30.66 30.66 30.66 0 30.66 21-Dec-09 30.54 30.54 30.54 30.54 0 30.54 18-Dec-09 30.23 30.23 30.23 30.23 0 30.23 17-Dec-09 30.05 30.05 30.05 30.05 0 30.05 16-Dec-09 30.41 30.41 30.41 30.41 0 30.41 15-Dec-09 30.38 30.38 30.38 30.38 0 30.38 14-Dec-09 30.55 30.55 30.55 30.55 0 30.55 11-Dec-09 30.34 30.34 30.34 30.34 0 30.34 10-Dec-09 30.22 30.22 30.22 30.22 0 30.22 9-Dec-09 30.04 30.04 30.04 30.04 0 30.04 8-Dec-09 29.93 29.93 29.93 29.93 0 29.93 7-Dec-09 30.24 30.24 30.24 30.24 0 30.24 4-Dec-09 30.31 30.31 30.31 30.31 0 30.31 3-Dec-09 30.14 30.14 30.14 30.14 0 30.14 2-Dec-09 30.40 30.40 30.40 30.40 0 30.40 1-Dec-09 30.39 30.39 30.39 30.39 0 30.39 30-Nov-09 30.02 30.02 30.02 30.02 0 30.02 27-Nov-09 29.91 29.91 29.91 29.91 0 29.91 25-Nov-09 30.43 30.43 30.43 30.43 0 30.43 24-Nov-09 30.29 30.29 30.29 30.29 0 30.29 23-Nov-09 30.30 30.30 30.30 30.30 0 30.30 20-Nov-09 29.89 29.89 29.89 29.89 0 29.89 19-Nov-09 29.99 29.99 29.99 29.99 0 29.99 18-Nov-09 30.39 30.39 30.39 30.39 0 30.39 17-Nov-09 30.40 30.40 30.40 30.40 0 30.40 16-Nov-09 30.37 30.37 30.37 30.37 0 30.37 13-Nov-09 29.93 29.93 29.93 29.93 0 29.93 12-Nov-09 29.76 29.76 29.76 29.76 0 29.76 11-Nov-09 30.06 30.06 30.06 30.06 0 30.06 10-Nov-09 29.91 29.91 29.91 29.91 0 29.91 9-Nov-09 29.91 29.91 29.91 29.91 0 29.91 6-Nov-09 29.25 29.25 29.25 29.25 0 29.25 5-Nov-09 29.17 29.17 29.17 29.17 0 29.17 4-Nov-09 28.62 28.62 28.62 28.62 0 28.62 3-Nov-09 28.58 28.58 28.58 28.58 0 28.58 2-Nov-09 28.51 28.51 28.51 28.51 0 28.51 30-Oct-09 28.33 28.33 28.33 28.33 0 28.33 29-Oct-09 29.14 29.14 29.14 29.14 0 29.14 28-Oct-09 28.50 28.50 28.50 28.50 0 28.50 27-Oct-09 29.06 29.06 29.06 29.06 0 29.06 26-Oct-09 29.16 29.16 29.16 29.16 0 29.16 23-Oct-09 29.51 29.51 29.51 29.51 0 29.51 22-Oct-09 29.88 29.88 29.88 29.88 0 29.88 21-Oct-09 29.56 29.56 29.56 29.56 0 29.56 20-Oct-09 29.82 29.82 29.82 29.82 0 29.82 19-Oct-09 30.01 30.01 30.01 30.01 0 30.01 16-Oct-09 29.73 29.73 29.73 29.73 0 29.73 15-Oct-09 29.98 29.98 29.98 29.98 0 29.98 14-Oct-09 29.86 29.86 29.86 29.86 0 29.86 13-Oct-09 29.34 29.34 29.34 29.34 0 29.34 12-Oct-09 29.42 29.42 29.42 29.42 0 29.42 9-Oct-09 29.29 29.29 29.29 29.29 0 29.29 8-Oct-09 29.13 29.13 29.13 29.13 0 29.13 7-Oct-09 28.91 28.91 28.91 28.91 0 28.91 6-Oct-09 28.82 28.82 28.82 28.82 0 28.82 5-Oct-09 28.43 28.43 28.43 28.43 0 28.43 2-Oct-09 28.01 28.01 28.01 28.01 0 28.01 2-Oct-09 $ 0.126 Dividend 1-Oct-09 28.26 28.26 28.26 28.26 0 28.13 30-Sep-09 29.01 29.01 29.01 29.01 0 28.88 29-Sep-09 29.10 29.10 29.10 29.10 0 28.97 28-Sep-09 29.17 29.17 29.17 29.17 0 29.04 25-Sep-09 28.65 28.65 28.65 28.65 0 28.52 24-Sep-09 28.82 28.82 28.82 28.82 0 28.69 23-Sep-09 29.10 29.10 29.10 29.10 0 28.97 * 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