Finance Home - My Yahoo - Yahoo! - Help

Saturday, December 19, 2009, 5:39PM ET - U.S. Markets Closed. Dow  0.20% Nasdaq  1.45%

Rydex S&P Midcap 400 Pure Value (RFV)

On Dec 18: 27.675   0.045 (0.16%)

MORE ON RFV

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board ETF Profile Performance Holdings Risk 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 27.84 27.84 27.46 27.68 14,700 27.68 18-Dec-09 $ 0.096 Dividend 17-Dec-09 27.64 27.83 27.63 27.73 31,500 27.63 16-Dec-09 27.93 27.93 27.86 27.89 5,900 27.79 15-Dec-09 27.56 27.76 27.47 27.65 7,400 27.55 14-Dec-09 27.89 27.97 27.62 27.72 9,900 27.62 11-Dec-09 27.48 27.65 27.38 27.65 16,100 27.55 10-Dec-09 27.39 27.45 27.21 27.31 9,200 27.22 9-Dec-09 27.30 27.30 27.04 27.26 2,200 27.17 8-Dec-09 27.27 27.40 27.27 27.28 1,700 27.19 7-Dec-09 27.63 27.75 27.56 27.57 8,100 27.47 4-Dec-09 27.51 27.82 27.42 27.73 15,800 27.63 3-Dec-09 27.32 27.46 27.20 27.25 4,100 27.16 2-Dec-09 27.11 27.19 27.01 27.19 2,300 27.10 1-Dec-09 25.67 26.90 25.67 26.81 10,800 26.72 30-Nov-09 26.03 26.09 25.77 26.09 5,100 26.00 27-Nov-09 25.57 26.11 25.41 26.11 6,300 26.02 25-Nov-09 26.75 26.75 26.53 26.65 4,600 26.56 24-Nov-09 26.35 26.36 26.27 26.27 3,000 26.18 23-Nov-09 26.76 26.76 26.46 26.46 4,000 26.37 20-Nov-09 26.07 26.33 26.00 26.00 36,100 25.91 19-Nov-09 26.67 26.67 26.13 26.27 2,400 26.18 18-Nov-09 26.83 26.88 26.72 26.88 7,700 26.79 17-Nov-09 26.80 26.86 26.60 26.86 4,400 26.77 16-Nov-09 26.69 26.98 26.69 26.93 18,200 26.84 13-Nov-09 26.31 26.31 26.16 26.30 3,800 26.21 12-Nov-09 26.57 26.69 26.04 26.04 3,900 25.95 11-Nov-09 26.50 26.54 26.36 26.54 9,700 26.45 10-Nov-09 26.05 26.19 25.86 26.16 2,400 26.07 9-Nov-09 25.47 26.09 25.47 26.09 6,800 26.00 6-Nov-09 25.34 25.34 25.05 25.19 1,400 25.10 5-Nov-09 25.01 25.15 24.80 25.15 4,300 25.06 4-Nov-09 25.12 25.19 24.81 24.81 4,600 24.72 3-Nov-09 24.10 24.77 24.01 24.72 155,800 24.63 2-Nov-09 24.31 24.59 23.68 24.19 80,500 24.11 30-Oct-09 24.65 24.79 24.00 24.18 15,000 24.10 29-Oct-09 24.41 25.09 24.41 25.06 25,800 24.97 28-Oct-09 25.38 25.38 24.17 24.20 31,800 24.12 27-Oct-09 25.91 25.97 25.40 25.46 10,700 25.37 26-Oct-09 26.68 26.68 25.88 25.90 1,300 25.81 23-Oct-09 26.75 26.75 26.35 26.35 46,200 26.26 22-Oct-09 26.48 26.81 26.43 26.81 1,700 26.72 21-Oct-09 26.65 27.08 26.55 26.55 5,300 26.46 20-Oct-09 26.92 27.01 26.54 26.74 6,700 26.65 19-Oct-09 27.01 27.36 25.87 27.19 17,900 27.10 16-Oct-09 26.97 27.01 26.60 26.92 18,900 26.83 15-Oct-09 27.13 27.30 27.06 27.26 15,800 27.17 14-Oct-09 27.20 27.43 27.05 27.39 11,000 27.30 13-Oct-09 26.79 26.83 26.53 26.67 4,100 26.58 12-Oct-09 27.03 27.16 26.81 26.88 12,500 26.79 9-Oct-09 26.56 26.83 26.53 26.83 11,300 26.74 8-Oct-09 26.58 26.91 26.37 26.59 24,800 26.50 7-Oct-09 26.35 26.40 26.13 26.33 29,500 26.24 6-Oct-09 26.47 26.68 26.09 26.43 20,700 26.34 5-Oct-09 25.76 26.14 25.67 26.13 16,800 26.04 2-Oct-09 25.12 25.48 24.73 25.18 112,700 25.09 1-Oct-09 26.37 26.37 25.43 25.47 19,100 25.38 30-Sep-09 27.05 27.07 26.22 26.81 8,300 26.72 29-Sep-09 26.89 27.12 26.79 27.06 8,600 26.97 28-Sep-09 26.11 26.87 26.11 26.83 9,500 26.74 25-Sep-09 26.15 26.35 25.88 25.99 99,400 25.90 24-Sep-09 26.84 26.98 25.96 26.20 23,800 26.11 23-Sep-09 27.56 27.56 26.80 26.80 14,100 26.71 22-Sep-09 27.29 27.56 27.22 27.51 22,400 27.41 21-Sep-09 26.95 27.26 26.83 27.09 3,900 27.00 18-Sep-09 27.51 27.51 27.10 27.29 36,100 27.20 18-Sep-09 $ 0.083 Dividend 17-Sep-09 27.77 28.00 27.22 27.37 74,000 27.19 * 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