Finance Home - My Yahoo - Yahoo! - Help

Sunday, December 6, 2009, 10:21AM ET - U.S. Markets Closed. Dow  0.22% Nasdaq  0.98%

BlackRock Exchange BlackRock (STSEX)

On Dec 4: 552.19   1.53 (0.28%)

MORE ON STSEX

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* 4-Dec-09 552.19 552.19 552.19 552.19 0 552.19 3-Dec-09 550.66 550.66 550.66 550.66 0 550.66 2-Dec-09 556.77 556.77 556.77 556.77 0 556.77 1-Dec-09 557.95 557.95 557.95 557.95 0 557.95 30-Nov-09 551.97 551.97 551.97 551.97 0 551.97 27-Nov-09 551.78 551.78 551.78 551.78 0 551.78 25-Nov-09 559.65 559.65 559.65 559.65 0 559.65 24-Nov-09 558.00 558.00 558.00 558.00 0 558.00 23-Nov-09 558.35 558.35 558.35 558.35 0 558.35 20-Nov-09 551.76 551.76 551.76 551.76 0 551.76 19-Nov-09 553.90 553.90 553.90 553.90 0 553.90 18-Nov-09 558.75 558.75 558.75 558.75 0 558.75 17-Nov-09 559.75 559.75 559.75 559.75 0 559.75 16-Nov-09 560.25 560.25 560.25 560.25 0 560.25 13-Nov-09 551.58 551.58 551.58 551.58 0 551.58 12-Nov-09 547.92 547.92 547.92 547.92 0 547.92 11-Nov-09 552.79 552.79 552.79 552.79 0 552.79 10-Nov-09 551.80 551.80 551.80 551.80 0 551.80 9-Nov-09 551.51 551.51 551.51 551.51 0 551.51 6-Nov-09 540.97 540.97 540.97 540.97 0 540.97 5-Nov-09 540.16 540.16 540.16 540.16 0 540.16 4-Nov-09 530.54 530.54 530.54 530.54 0 530.54 3-Nov-09 528.14 528.14 528.14 528.14 0 528.14 2-Nov-09 528.23 528.23 528.23 528.23 0 528.23 30-Oct-09 523.29 523.29 523.29 523.29 0 523.29 29-Oct-09 535.99 535.99 535.99 535.99 0 535.99 28-Oct-09 525.27 525.27 525.27 525.27 0 525.27 27-Oct-09 532.75 532.75 532.75 532.75 0 532.75 26-Oct-09 530.33 530.33 530.33 530.33 0 530.33 23-Oct-09 534.03 534.03 534.03 534.03 0 534.03 22-Oct-09 540.81 540.81 540.81 540.81 0 540.81 21-Oct-09 536.67 536.67 536.67 536.67 0 536.67 20-Oct-09 542.02 542.02 542.02 542.02 0 542.02 19-Oct-09 544.98 544.98 544.98 544.98 0 544.98 16-Oct-09 539.37 539.37 539.37 539.37 0 539.37 15-Oct-09 542.64 542.64 542.64 542.64 0 542.64 14-Oct-09 539.06 539.06 539.06 539.06 0 539.06 13-Oct-09 530.30 530.30 530.30 530.30 0 530.30 12-Oct-09 531.50 531.50 531.50 531.50 0 531.50 9-Oct-09 530.08 530.08 530.08 530.08 0 530.08 8-Oct-09 527.20 527.20 527.20 527.20 0 527.20 7-Oct-09 522.75 522.75 522.75 522.75 0 522.75 6-Oct-09 521.34 521.34 521.34 521.34 0 521.34 5-Oct-09 514.27 514.27 514.27 514.27 0 514.27 2-Oct-09 508.23 508.23 508.23 508.23 0 508.23 1-Oct-09 510.44 510.44 510.44 510.44 0 510.44 30-Sep-09 522.20 522.20 522.20 522.20 0 522.20 29-Sep-09 523.41 523.41 523.41 523.41 0 523.41 28-Sep-09 523.99 523.99 523.99 523.99 0 523.99 25-Sep-09 516.55 516.55 516.55 516.55 0 516.55 24-Sep-09 519.89 519.89 519.89 519.89 0 519.89 23-Sep-09 523.00 523.00 523.00 523.00 0 523.00 22-Sep-09 528.23 528.23 528.23 528.23 0 528.23 21-Sep-09 523.27 523.27 523.27 523.27 0 523.27 18-Sep-09 525.41 525.41 525.41 525.41 0 525.41 17-Sep-09 524.27 524.27 524.27 524.27 0 524.27 16-Sep-09 524.08 524.08 524.08 524.08 0 524.08 15-Sep-09 515.93 515.93 515.93 515.93 0 515.93 14-Sep-09 514.09 514.09 514.09 514.09 0 514.09 11-Sep-09 513.43 513.43 513.43 513.43 0 513.43 10-Sep-09 513.08 513.08 513.08 513.08 0 513.08 9-Sep-09 509.49 509.49 509.49 509.49 0 509.49 8-Sep-09 506.43 506.43 506.43 506.43 0 506.43 4-Sep-09 500.49 500.49 500.49 500.49 0 500.49 3-Sep-09 495.13 495.13 495.13 495.13 0 495.13 2-Sep-09 491.64 491.64 491.64 491.64 0 491.64 * 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