Finance Home - My Yahoo - Yahoo! - Help

Monday, December 7, 2009, 7:09AM ET - U.S. Markets open in 2 hours and 21 minutes. Dow  0.22% Nasdaq  0.00%

SSgA S&P 500 Index (SVSPX)

On Dec 4: 18.16   0.10 (0.55%)

MORE ON SVSPX

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 18.16 18.16 18.16 18.16 0 18.16 3-Dec-09 18.06 18.06 18.06 18.06 0 18.06 2-Dec-09 18.21 18.21 18.21 18.21 0 18.21 1-Dec-09 18.29 18.29 18.29 18.29 0 18.29 30-Nov-09 18.07 18.07 18.07 18.07 0 18.07 27-Nov-09 18.00 18.00 18.00 18.00 0 18.00 25-Nov-09 18.31 18.31 18.31 18.31 0 18.31 24-Nov-09 18.22 18.22 18.22 18.22 0 18.22 23-Nov-09 18.23 18.23 18.23 18.23 0 18.23 20-Nov-09 17.99 17.99 17.99 17.99 0 17.99 19-Nov-09 18.04 18.04 18.04 18.04 0 18.04 18-Nov-09 18.29 18.29 18.29 18.29 0 18.29 17-Nov-09 18.29 18.29 18.29 18.29 0 18.29 16-Nov-09 18.27 18.27 18.27 18.27 0 18.27 13-Nov-09 18.01 18.01 18.01 18.01 0 18.01 12-Nov-09 17.91 17.91 17.91 17.91 0 17.91 11-Nov-09 18.09 18.09 18.09 18.09 0 18.09 10-Nov-09 18.00 18.00 18.00 18.00 0 18.00 9-Nov-09 18.00 18.00 18.00 18.00 0 18.00 6-Nov-09 17.60 17.60 17.60 17.60 0 17.60 5-Nov-09 17.55 17.55 17.55 17.55 0 17.55 4-Nov-09 17.22 17.22 17.22 17.22 0 17.22 3-Nov-09 17.20 17.20 17.20 17.20 0 17.20 2-Nov-09 17.16 17.16 17.16 17.16 0 17.16 30-Oct-09 17.05 17.05 17.05 17.05 0 17.05 29-Oct-09 17.54 17.54 17.54 17.54 0 17.54 28-Oct-09 17.15 17.15 17.15 17.15 0 17.15 27-Oct-09 17.49 17.49 17.49 17.49 0 17.49 26-Oct-09 17.55 17.55 17.55 17.55 0 17.55 23-Oct-09 17.76 17.76 17.76 17.76 0 17.76 22-Oct-09 17.98 17.98 17.98 17.98 0 17.98 21-Oct-09 17.79 17.79 17.79 17.79 0 17.79 20-Oct-09 17.94 17.94 17.94 17.94 0 17.94 19-Oct-09 18.05 18.05 18.05 18.05 0 18.05 16-Oct-09 17.89 17.89 17.89 17.89 0 17.89 15-Oct-09 18.03 18.03 18.03 18.03 0 18.03 14-Oct-09 17.96 17.96 17.96 17.96 0 17.96 13-Oct-09 17.65 17.65 17.65 17.65 0 17.65 12-Oct-09 17.70 17.70 17.70 17.70 0 17.70 9-Oct-09 17.62 17.62 17.62 17.62 0 17.62 8-Oct-09 17.52 17.52 17.52 17.52 0 17.52 7-Oct-09 17.39 17.39 17.39 17.39 0 17.39 6-Oct-09 17.33 17.33 17.33 17.33 0 17.33 5-Oct-09 17.10 17.10 17.10 17.10 0 17.10 2-Oct-09 16.85 16.85 16.85 16.85 0 16.85 1-Oct-09 16.93 16.93 16.93 16.93 0 16.93 30-Sep-09 17.37 17.37 17.37 17.37 0 17.37 29-Sep-09 17.43 17.43 17.43 17.43 0 17.43 28-Sep-09 17.47 17.47 17.47 17.47 0 17.47 25-Sep-09 17.16 17.16 17.16 17.16 0 17.16 24-Sep-09 17.26 17.26 17.26 17.26 0 17.26 23-Sep-09 17.43 17.43 17.43 17.43 0 17.43 22-Sep-09 17.60 17.60 17.60 17.60 0 17.60 21-Sep-09 17.49 17.49 17.49 17.49 0 17.49 18-Sep-09 17.55 17.55 17.55 17.55 0 17.55 17-Sep-09 17.50 17.50 17.50 17.50 0 17.50 16-Sep-09 17.55 17.55 17.55 17.55 0 17.55 15-Sep-09 17.29 17.29 17.29 17.29 0 17.29 14-Sep-09 17.23 17.23 17.23 17.23 0 17.23 11-Sep-09 17.13 17.13 17.13 17.13 0 17.13 10-Sep-09 17.15 17.15 17.15 17.15 0 17.15 9-Sep-09 16.97 16.97 16.97 16.97 0 16.97 8-Sep-09 16.84 16.84 16.84 16.84 0 16.84 4-Sep-09 16.68 16.68 16.68 16.68 0 16.68 3-Sep-09 16.47 16.47 16.47 16.47 0 16.47 2-Sep-09 16.33 16.33 16.33 16.33 0 16.33 2-Sep-09 $ 0.078 Dividend * 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