Finance Home - My Yahoo - Yahoo! - Help

Sunday, December 6, 2009, 4:36AM ET - U.S. Markets Closed. Dow  0.22% Nasdaq  0.98%

SSgA Small Cap (SVSCX)

On Dec 4: 16.01   0.36 (2.30%)

MORE ON SVSCX

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 16.01 16.01 16.01 16.01 0 16.01 3-Dec-09 15.65 15.65 15.65 15.65 0 15.65 2-Dec-09 15.86 15.86 15.86 15.86 0 15.86 1-Dec-09 15.69 15.69 15.69 15.69 0 15.69 30-Nov-09 15.45 15.45 15.45 15.45 0 15.45 27-Nov-09 15.42 15.42 15.42 15.42 0 15.42 25-Nov-09 15.84 15.84 15.84 15.84 0 15.84 24-Nov-09 15.85 15.85 15.85 15.85 0 15.85 23-Nov-09 15.92 15.92 15.92 15.92 0 15.92 20-Nov-09 15.62 15.62 15.62 15.62 0 15.62 19-Nov-09 15.62 15.62 15.62 15.62 0 15.62 18-Nov-09 16.01 16.01 16.01 16.01 0 16.01 17-Nov-09 16.03 16.03 16.03 16.03 0 16.03 16-Nov-09 16.06 16.06 16.06 16.06 0 16.06 13-Nov-09 15.61 15.61 15.61 15.61 0 15.61 12-Nov-09 15.50 15.50 15.50 15.50 0 15.50 11-Nov-09 15.80 15.80 15.80 15.80 0 15.80 10-Nov-09 15.65 15.65 15.65 15.65 0 15.65 9-Nov-09 15.76 15.76 15.76 15.76 0 15.76 6-Nov-09 15.47 15.47 15.47 15.47 0 15.47 5-Nov-09 15.52 15.52 15.52 15.52 0 15.52 4-Nov-09 14.99 14.99 14.99 14.99 0 14.99 3-Nov-09 15.19 15.19 15.19 15.19 0 15.19 2-Nov-09 14.97 14.97 14.97 14.97 0 14.97 30-Oct-09 14.96 14.96 14.96 14.96 0 14.96 29-Oct-09 15.50 15.50 15.50 15.50 0 15.50 28-Oct-09 15.17 15.17 15.17 15.17 0 15.17 27-Oct-09 15.77 15.77 15.77 15.77 0 15.77 26-Oct-09 16.03 16.03 16.03 16.03 0 16.03 23-Oct-09 16.19 16.19 16.19 16.19 0 16.19 22-Oct-09 16.58 16.58 16.58 16.58 0 16.58 21-Oct-09 16.35 16.35 16.35 16.35 0 16.35 20-Oct-09 16.55 16.55 16.55 16.55 0 16.55 19-Oct-09 16.80 16.80 16.80 16.80 0 16.80 16-Oct-09 16.58 16.58 16.58 16.58 0 16.58 15-Oct-09 16.77 16.77 16.77 16.77 0 16.77 14-Oct-09 16.78 16.78 16.78 16.78 0 16.78 13-Oct-09 16.46 16.46 16.46 16.46 0 16.46 12-Oct-09 16.51 16.51 16.51 16.51 0 16.51 9-Oct-09 16.55 16.55 16.55 16.55 0 16.55 8-Oct-09 16.35 16.35 16.35 16.35 0 16.35 7-Oct-09 16.24 16.24 16.24 16.24 0 16.24 6-Oct-09 16.24 16.24 16.24 16.24 0 16.24 5-Oct-09 15.96 15.96 15.96 15.96 0 15.96 2-Oct-09 15.57 15.57 15.57 15.57 0 15.57 1-Oct-09 15.65 15.65 15.65 15.65 0 15.65 30-Sep-09 16.19 16.19 16.19 16.19 0 16.19 29-Sep-09 16.36 16.36 16.36 16.36 0 16.36 28-Sep-09 16.38 16.38 16.38 16.38 0 16.38 25-Sep-09 15.97 15.97 15.97 15.97 0 15.97 24-Sep-09 15.97 15.97 15.97 15.97 0 15.97 23-Sep-09 16.30 16.30 16.30 16.30 0 16.30 22-Sep-09 16.50 16.50 16.50 16.50 0 16.50 21-Sep-09 16.40 16.40 16.40 16.40 0 16.40 18-Sep-09 16.47 16.47 16.47 16.47 0 16.47 17-Sep-09 16.44 16.44 16.44 16.44 0 16.44 16-Sep-09 16.48 16.48 16.48 16.48 0 16.48 15-Sep-09 16.18 16.18 16.18 16.18 0 16.18 14-Sep-09 16.03 16.03 16.03 16.03 0 16.03 11-Sep-09 15.90 15.90 15.90 15.90 0 15.90 10-Sep-09 15.96 15.96 15.96 15.96 0 15.96 9-Sep-09 15.70 15.70 15.70 15.70 0 15.70 8-Sep-09 15.39 15.39 15.39 15.39 0 15.39 4-Sep-09 15.33 15.33 15.33 15.33 0 15.33 3-Sep-09 15.13 15.13 15.13 15.13 0 15.13 2-Sep-09 14.93 14.93 14.93 14.93 0 14.93 * 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