Finance Home - My Yahoo - Yahoo! - Help

Wednesday, December 23, 2009, 3:08PM ET - U.S. Markets close in 52 mins.. Dow  0.02% Nasdaq  0.71%

SIMT S&P 500 Index E (TRQIX)

On Dec 22: 30.77   0.11 (0.36%)

MORE ON TRQIX

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* 22-Dec-09 30.77 30.77 30.77 30.77 0 30.77 21-Dec-09 30.66 30.66 30.66 30.66 0 30.66 18-Dec-09 30.34 30.34 30.34 30.34 0 30.34 17-Dec-09 30.17 30.17 30.17 30.17 0 30.17 16-Dec-09 30.53 30.53 30.53 30.53 0 30.53 15-Dec-09 30.49 30.49 30.49 30.49 0 30.49 14-Dec-09 30.66 30.66 30.66 30.66 0 30.66 11-Dec-09 30.45 30.45 30.45 30.45 0 30.45 10-Dec-09 30.34 30.34 30.34 30.34 0 30.34 9-Dec-09 30.16 30.16 30.16 30.16 0 30.16 8-Dec-09 30.04 30.04 30.04 30.04 0 30.04 7-Dec-09 30.35 30.35 30.35 30.35 0 30.35 4-Dec-09 30.43 30.43 30.43 30.43 0 30.43 3-Dec-09 30.26 30.26 30.26 30.26 0 30.26 2-Dec-09 30.52 30.52 30.52 30.52 0 30.52 1-Dec-09 30.50 30.50 30.50 30.50 0 30.50 30-Nov-09 30.14 30.14 30.14 30.14 0 30.14 27-Nov-09 30.02 30.02 30.02 30.02 0 30.02 25-Nov-09 30.54 30.54 30.54 30.54 0 30.54 24-Nov-09 30.40 30.40 30.40 30.40 0 30.40 23-Nov-09 30.41 30.41 30.41 30.41 0 30.41 20-Nov-09 30.00 30.00 30.00 30.00 0 30.00 19-Nov-09 30.10 30.10 30.10 30.10 0 30.10 18-Nov-09 30.51 30.51 30.51 30.51 0 30.51 17-Nov-09 30.51 30.51 30.51 30.51 0 30.51 16-Nov-09 30.48 30.48 30.48 30.48 0 30.48 13-Nov-09 30.04 30.04 30.04 30.04 0 30.04 12-Nov-09 29.87 29.87 29.87 29.87 0 29.87 11-Nov-09 30.17 30.17 30.17 30.17 0 30.17 10-Nov-09 30.02 30.02 30.02 30.02 0 30.02 9-Nov-09 30.02 30.02 30.02 30.02 0 30.02 6-Nov-09 29.36 29.36 29.36 29.36 0 29.36 5-Nov-09 29.28 29.28 29.28 29.28 0 29.28 4-Nov-09 28.72 28.72 28.72 28.72 0 28.72 3-Nov-09 28.68 28.68 28.68 28.68 0 28.68 2-Nov-09 28.61 28.61 28.61 28.61 0 28.61 30-Oct-09 28.43 28.43 28.43 28.43 0 28.43 29-Oct-09 29.25 29.25 29.25 29.25 0 29.25 28-Oct-09 28.60 28.60 28.60 28.60 0 28.60 27-Oct-09 29.17 29.17 29.17 29.17 0 29.17 26-Oct-09 29.27 29.27 29.27 29.27 0 29.27 23-Oct-09 29.61 29.61 29.61 29.61 0 29.61 22-Oct-09 29.98 29.98 29.98 29.98 0 29.98 21-Oct-09 29.66 29.66 29.66 29.66 0 29.66 20-Oct-09 29.93 29.93 29.93 29.93 0 29.93 19-Oct-09 30.11 30.11 30.11 30.11 0 30.11 16-Oct-09 29.84 29.84 29.84 29.84 0 29.84 15-Oct-09 30.09 30.09 30.09 30.09 0 30.09 14-Oct-09 29.96 29.96 29.96 29.96 0 29.96 13-Oct-09 29.44 29.44 29.44 29.44 0 29.44 12-Oct-09 29.52 29.52 29.52 29.52 0 29.52 9-Oct-09 29.40 29.40 29.40 29.40 0 29.40 8-Oct-09 29.23 29.23 29.23 29.23 0 29.23 7-Oct-09 29.01 29.01 29.01 29.01 0 29.01 6-Oct-09 28.92 28.92 28.92 28.92 0 28.92 5-Oct-09 28.53 28.53 28.53 28.53 0 28.53 2-Oct-09 28.10 28.10 28.10 28.10 0 28.10 2-Oct-09 $ 0.136 Dividend 1-Oct-09 28.37 28.37 28.37 28.37 0 28.23 30-Sep-09 29.12 29.12 29.12 29.12 0 28.98 29-Sep-09 29.21 29.21 29.21 29.21 0 29.07 28-Sep-09 29.28 29.28 29.28 29.28 0 29.14 25-Sep-09 28.76 28.76 28.76 28.76 0 28.62 24-Sep-09 28.93 28.93 28.93 28.93 0 28.79 23-Sep-09 29.21 29.21 29.21 29.21 0 29.07 22-Sep-09 29.51 29.51 29.51 29.51 0 29.37 21-Sep-09 29.32 29.32 29.32 29.32 0 29.18 * 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