Finance Home - My Yahoo - Yahoo! - Help

Saturday, December 19, 2009, 4:53AM ET - U.S. Markets Closed. Dow  0.20% Nasdaq  1.45%

VALIC Company I Stock Index (VSTIX)

On Dec 18: 23.18   0.14 (0.61%)

MORE ON VSTIX

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* 18-Dec-09 23.18 23.18 23.18 23.18 0 23.18 17-Dec-09 23.04 23.04 23.04 23.04 0 23.04 16-Dec-09 23.32 23.32 23.32 23.32 0 23.32 15-Dec-09 23.29 23.29 23.29 23.29 0 23.29 14-Dec-09 23.42 23.42 23.42 23.42 0 23.42 11-Dec-09 23.26 23.26 23.26 23.26 0 23.26 10-Dec-09 23.17 23.17 23.17 23.17 0 23.17 9-Dec-09 23.03 23.03 23.03 23.03 0 23.03 8-Dec-09 22.95 22.95 22.95 22.95 0 22.95 7-Dec-09 23.18 23.18 23.18 23.18 0 23.18 4-Dec-09 23.24 23.24 23.24 23.24 0 23.24 3-Dec-09 23.11 23.11 23.11 23.11 0 23.11 2-Dec-09 23.30 23.30 23.30 23.30 0 23.30 1-Dec-09 23.29 23.29 23.29 23.29 0 23.29 30-Nov-09 23.01 23.01 23.01 23.01 0 23.01 27-Nov-09 22.92 22.92 22.92 22.92 0 22.92 25-Nov-09 23.32 23.32 23.32 23.32 0 23.32 24-Nov-09 23.21 23.21 23.21 23.21 0 23.21 23-Nov-09 23.23 23.23 23.23 23.23 0 23.23 20-Nov-09 22.91 22.91 22.91 22.91 0 22.91 19-Nov-09 22.98 22.98 22.98 22.98 0 22.98 18-Nov-09 23.30 23.30 23.30 23.30 0 23.30 17-Nov-09 23.30 23.30 23.30 23.30 0 23.30 16-Nov-09 23.28 23.28 23.28 23.28 0 23.28 13-Nov-09 22.94 22.94 22.94 22.94 0 22.94 12-Nov-09 22.81 22.81 22.81 22.81 0 22.81 11-Nov-09 23.05 23.05 23.05 23.05 0 23.05 10-Nov-09 22.93 22.93 22.93 22.93 0 22.93 9-Nov-09 22.93 22.93 22.93 22.93 0 22.93 6-Nov-09 22.43 22.43 22.43 22.43 0 22.43 5-Nov-09 22.37 22.37 22.37 22.37 0 22.37 4-Nov-09 21.95 21.95 21.95 21.95 0 21.95 3-Nov-09 21.91 21.91 21.91 21.91 0 21.91 2-Nov-09 21.86 21.86 21.86 21.86 0 21.86 30-Oct-09 21.72 21.72 21.72 21.72 0 21.72 29-Oct-09 22.35 22.35 22.35 22.35 0 22.35 28-Oct-09 21.85 21.85 21.85 21.85 0 21.85 27-Oct-09 22.29 22.29 22.29 22.29 0 22.29 26-Oct-09 22.36 22.36 22.36 22.36 0 22.36 23-Oct-09 22.62 22.62 22.62 22.62 0 22.62 22-Oct-09 22.90 22.90 22.90 22.90 0 22.90 21-Oct-09 22.66 22.66 22.66 22.66 0 22.66 20-Oct-09 22.86 22.86 22.86 22.86 0 22.86 19-Oct-09 23.00 23.00 23.00 23.00 0 23.00 16-Oct-09 22.78 22.78 22.78 22.78 0 22.78 15-Oct-09 22.96 22.96 22.96 22.96 0 22.96 14-Oct-09 22.88 22.88 22.88 22.88 0 22.88 13-Oct-09 22.48 22.48 22.48 22.48 0 22.48 12-Oct-09 22.54 22.54 22.54 22.54 0 22.54 9-Oct-09 22.45 22.45 22.45 22.45 0 22.45 8-Oct-09 22.32 22.32 22.32 22.32 0 22.32 7-Oct-09 22.15 22.15 22.15 22.15 0 22.15 6-Oct-09 22.08 22.08 22.08 22.08 0 22.08 5-Oct-09 21.78 21.78 21.78 21.78 0 21.78 2-Oct-09 21.46 21.46 21.46 21.46 0 21.46 1-Oct-09 21.56 21.56 21.56 21.56 0 21.56 30-Sep-09 22.12 22.12 22.12 22.12 0 22.12 29-Sep-09 22.20 22.20 22.20 22.20 0 22.20 28-Sep-09 22.25 22.25 22.25 22.25 0 22.25 25-Sep-09 21.86 21.86 21.86 21.86 0 21.86 24-Sep-09 21.99 21.99 21.99 21.99 0 21.99 23-Sep-09 22.20 22.20 22.20 22.20 0 22.20 22-Sep-09 22.42 22.42 22.42 22.42 0 22.42 21-Sep-09 22.28 22.28 22.28 22.28 0 22.28 18-Sep-09 22.35 22.35 22.35 22.35 0 22.35 17-Sep-09 22.29 22.29 22.29 22.29 0 22.29 * 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