Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Saturday, December 5, 2009, 6:11PM ET - U.S. Markets Closed. Dow Up 0.22% Nasdaq Up 0.98%
SSgA Tuckerman Active REIT (SSREX)On Dec 4: 8.47  Up 0.24 (2.92%)  
MORE ON SSREX
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*
4-Dec-098.478.478.478.4708.47
3-Dec-098.238.238.238.2308.23
2-Dec-098.328.328.328.3208.32
1-Dec-098.218.218.218.2108.21
30-Nov-098.108.108.108.1008.10
27-Nov-097.787.787.787.7807.78
25-Nov-098.028.028.028.0208.02
24-Nov-097.997.997.997.9907.99
23-Nov-098.118.118.118.1108.11
20-Nov-098.028.028.028.0208.02
19-Nov-098.078.078.078.0708.07
18-Nov-098.278.278.278.2708.27
17-Nov-098.108.108.108.1008.10
16-Nov-098.268.268.268.2608.26
13-Nov-098.078.078.078.0708.07
12-Nov-097.967.967.967.9607.96
11-Nov-098.058.058.058.0508.05
10-Nov-097.907.907.907.9007.90
9-Nov-097.947.947.947.9407.94
6-Nov-097.567.567.567.5607.56
5-Nov-097.687.687.687.6807.68
4-Nov-097.527.527.527.5207.52
3-Nov-097.687.687.687.6807.68
2-Nov-097.567.567.567.5607.56
30-Oct-097.547.547.547.5407.54
29-Oct-097.687.687.687.6807.68
28-Oct-097.347.347.347.3407.34
27-Oct-097.647.647.647.6407.64
26-Oct-097.767.767.767.7607.76
23-Oct-097.777.777.777.7707.77
22-Oct-097.887.887.887.8807.88
21-Oct-097.677.677.677.6707.67
20-Oct-097.757.757.757.7507.75
19-Oct-097.927.927.927.9207.92
16-Oct-097.767.767.767.7607.76
15-Oct-097.997.997.997.9907.99
14-Oct-098.048.048.048.0408.04
13-Oct-097.747.747.747.7407.74
12-Oct-097.857.857.857.8507.85
9-Oct-097.877.877.877.8707.87
8-Oct-097.807.807.807.8007.80
7-Oct-097.667.667.667.6607.66
6-Oct-097.667.667.667.6607.66
5-Oct-097.667.667.667.6607.66
2-Oct-097.467.467.467.4607.46
2-Oct-09 $ 0.046 Dividend
1-Oct-097.587.587.587.5807.53
30-Sep-097.947.947.947.9407.89
29-Sep-097.997.997.997.9907.94
28-Sep-098.148.148.148.1408.09
25-Sep-097.807.807.807.8007.75
24-Sep-097.807.807.807.8007.75
23-Sep-098.088.088.088.0808.03
22-Sep-098.418.418.418.4108.36
21-Sep-098.168.168.168.1608.11
18-Sep-098.338.338.338.3308.28
17-Sep-098.298.298.298.2908.24
16-Sep-098.338.338.338.3308.28
15-Sep-097.997.997.997.9907.94
14-Sep-097.857.857.857.8507.80
11-Sep-097.627.627.627.6207.57
10-Sep-097.657.657.657.6507.60
9-Sep-097.557.557.557.5507.50
8-Sep-097.407.407.407.4007.36
4-Sep-097.147.147.147.1407.10
3-Sep-097.067.067.067.0607.02
2-Sep-096.946.946.946.9406.90
2-Sep-09 $ 0.017 Dividend
* 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