Finance Home - My Yahoo - Yahoo! - Help

Thursday, December 3, 2009, 1:57PM ET - U.S. Markets close in 2 hours and 3 minutes. Dow  0.05% Nasdaq  0.44%

ISI Strategy (STRTX)

On Dec 2: 11.34   0.01 (0.09%)

MORE ON STRTX

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* 2-Dec-09 11.34 11.34 11.34 11.34 0 11.34 1-Dec-09 11.33 11.33 11.33 11.33 0 11.33 30-Nov-09 11.20 11.20 11.20 11.20 0 11.20 27-Nov-09 11.18 11.18 11.18 11.18 0 11.18 25-Nov-09 11.35 11.35 11.35 11.35 0 11.35 24-Nov-09 11.30 11.30 11.30 11.30 0 11.30 23-Nov-09 11.31 11.31 11.31 11.31 0 11.31 20-Nov-09 11.18 11.18 11.18 11.18 0 11.18 19-Nov-09 11.21 11.21 11.21 11.21 0 11.21 18-Nov-09 11.36 11.36 11.36 11.36 0 11.36 17-Nov-09 11.37 11.37 11.37 11.37 0 11.37 16-Nov-09 11.35 11.35 11.35 11.35 0 11.35 13-Nov-09 11.17 11.17 11.17 11.17 0 11.17 12-Nov-09 11.11 11.11 11.11 11.11 0 11.11 11-Nov-09 11.22 11.22 11.22 11.22 0 11.22 10-Nov-09 11.17 11.17 11.17 11.17 0 11.17 9-Nov-09 11.17 11.17 11.17 11.17 0 11.17 6-Nov-09 10.95 10.95 10.95 10.95 0 10.95 5-Nov-09 10.91 10.91 10.91 10.91 0 10.91 4-Nov-09 10.72 10.72 10.72 10.72 0 10.72 3-Nov-09 10.72 10.72 10.72 10.72 0 10.72 2-Nov-09 10.66 10.66 10.66 10.66 0 10.66 30-Oct-09 10.64 10.64 10.64 10.64 0 10.64 29-Oct-09 10.92 10.92 10.92 10.92 0 10.92 28-Oct-09 10.71 10.71 10.71 10.71 0 10.71 27-Oct-09 10.93 10.93 10.93 10.93 0 10.93 26-Oct-09 11.00 11.00 11.00 11.00 0 11.00 23-Oct-09 11.12 11.12 11.12 11.12 0 11.12 22-Oct-09 11.27 11.27 11.27 11.27 0 11.27 21-Oct-09 11.17 11.17 11.17 11.17 0 11.17 20-Oct-09 11.28 11.28 11.28 11.28 0 11.28 19-Oct-09 11.35 11.35 11.35 11.35 0 11.35 16-Oct-09 11.26 11.26 11.26 11.26 0 11.26 15-Oct-09 11.34 11.34 11.34 11.34 0 11.34 14-Oct-09 11.32 11.32 11.32 11.32 0 11.32 13-Oct-09 11.15 11.15 11.15 11.15 0 11.15 12-Oct-09 11.16 11.16 11.16 11.16 0 11.16 9-Oct-09 11.14 11.14 11.14 11.14 0 11.14 8-Oct-09 11.07 11.07 11.07 11.07 0 11.07 7-Oct-09 11.00 11.00 11.00 11.00 0 11.00 6-Oct-09 10.98 10.98 10.98 10.98 0 10.98 5-Oct-09 10.84 10.84 10.84 10.84 0 10.84 2-Oct-09 10.69 10.69 10.69 10.69 0 10.69 1-Oct-09 10.74 10.74 10.74 10.74 0 10.74 30-Sep-09 11.00 11.00 11.00 11.00 0 11.00 30-Sep-09 $ 0.027 Dividend 29-Sep-09 11.07 11.07 11.07 11.07 0 11.04 28-Sep-09 11.07 11.07 11.07 11.07 0 11.04 25-Sep-09 10.89 10.89 10.89 10.89 0 10.86 24-Sep-09 10.94 10.94 10.94 10.94 0 10.91 23-Sep-09 11.06 11.06 11.06 11.06 0 11.03 22-Sep-09 11.15 11.15 11.15 11.15 0 11.12 21-Sep-09 11.09 11.09 11.09 11.09 0 11.06 18-Sep-09 11.10 11.10 11.10 11.10 0 11.07 17-Sep-09 11.08 11.08 11.08 11.08 0 11.05 16-Sep-09 11.11 11.11 11.11 11.11 0 11.08 15-Sep-09 10.94 10.94 10.94 10.94 0 10.91 14-Sep-09 10.90 10.90 10.90 10.90 0 10.87 11-Sep-09 10.83 10.83 10.83 10.83 0 10.80 10-Sep-09 10.84 10.84 10.84 10.84 0 10.81 9-Sep-09 10.72 10.72 10.72 10.72 0 10.69 8-Sep-09 10.64 10.64 10.64 10.64 0 10.61 4-Sep-09 10.55 10.55 10.55 10.55 0 10.52 3-Sep-09 10.45 10.45 10.45 10.45 0 10.42 2-Sep-09 10.36 10.36 10.36 10.36 0 10.33 1-Sep-09 10.39 10.39 10.39 10.39 0 10.36 31-Aug-09 10.58 10.58 10.58 10.58 0 10.55 * 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