Finance Home - My Yahoo - Yahoo! - Help

Friday, December 4, 2009, 8:51PM ET - U.S. Markets Closed. Dow  0.22% Nasdaq  0.98%

Rydex S&P Equal Weight Industrials (RGI)

At 4:00PM ET: 42.83   0.10 (0.23%)

MORE ON RGI

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* 4-Dec-09 43.35 43.35 42.83 42.83 500 42.83 3-Dec-09 43.87 43.87 42.73 42.73 700 42.73 2-Dec-09 41.92 42.91 41.92 42.83 300 42.83 1-Dec-09 42.75 42.94 42.75 42.94 1,800 42.94 30-Nov-09 42.46 42.46 42.46 42.46 0 42.46 27-Nov-09 42.46 42.46 42.46 42.46 0 42.46 25-Nov-09 42.46 42.46 42.46 42.46 0 42.46 24-Nov-09 42.46 42.46 42.46 42.46 200 42.46 23-Nov-09 43.12 43.21 42.85 42.85 1,500 42.85 20-Nov-09 42.32 42.32 42.32 42.32 300 42.32 19-Nov-09 42.23 42.33 42.23 42.33 800 42.33 18-Nov-09 43.19 43.19 43.19 43.19 200 43.19 17-Nov-09 44.24 44.24 43.21 43.21 700 43.21 16-Nov-09 42.70 43.48 42.70 43.48 700 43.48 13-Nov-09 42.45 42.58 42.45 42.58 1,200 42.58 12-Nov-09 42.48 42.48 42.48 42.48 100 42.48 11-Nov-09 42.93 43.09 42.72 42.82 2,500 42.82 10-Nov-09 42.76 42.76 42.50 42.50 1,300 42.50 9-Nov-09 42.46 42.77 42.46 42.77 3,900 42.77 6-Nov-09 41.74 41.74 41.74 41.74 600 41.74 5-Nov-09 41.65 41.66 41.65 41.65 800 41.65 4-Nov-09 41.20 41.21 41.20 41.21 700 41.21 3-Nov-09 40.39 40.54 40.39 40.54 1,500 40.54 2-Nov-09 39.79 40.35 39.62 39.77 4,200 39.77 30-Oct-09 40.89 40.89 39.78 39.78 4,800 39.78 29-Oct-09 40.93 40.93 40.93 40.93 2,600 40.93 28-Oct-09 41.35 41.35 40.56 40.61 4,200 40.61 27-Oct-09 41.95 41.95 41.64 41.64 800 41.64 26-Oct-09 42.43 42.43 41.81 41.81 2,000 41.81 23-Oct-09 42.05 42.05 42.05 42.05 400 42.05 22-Oct-09 42.45 42.89 42.45 42.89 1,100 42.89 21-Oct-09 43.04 43.04 43.04 43.04 300 43.04 20-Oct-09 43.04 43.04 42.79 42.79 1,400 42.79 19-Oct-09 43.13 43.13 43.12 43.13 600 43.13 16-Oct-09 42.47 42.47 42.47 42.47 0 42.47 15-Oct-09 42.47 42.47 42.47 42.47 500 42.47 14-Oct-09 41.88 42.19 41.88 42.18 4,500 42.18 13-Oct-09 41.25 41.30 41.25 41.29 6,800 41.29 12-Oct-09 41.72 41.84 41.41 41.46 48,000 41.46 9-Oct-09 41.37 41.43 41.35 41.43 7,700 41.43 8-Oct-09 40.88 41.35 40.81 41.19 21,100 41.19 7-Oct-09 40.41 40.42 40.41 40.42 9,800 40.42 6-Oct-09 40.69 40.69 40.58 40.58 7,200 40.58 5-Oct-09 40.06 40.27 40.06 40.27 1,300 40.27 2-Oct-09 40.21 40.21 40.21 40.21 0 40.21 1-Oct-09 41.42 41.42 40.20 40.21 5,200 40.21 30-Sep-09 41.75 41.75 40.81 41.12 30,600 41.12 29-Sep-09 41.80 41.80 41.65 41.66 700 41.66 28-Sep-09 41.58 41.58 41.58 41.58 100 41.58 25-Sep-09 41.16 41.16 41.16 41.16 0 41.16 24-Sep-09 41.76 41.78 41.16 41.16 1,300 41.16 23-Sep-09 42.28 42.42 42.28 42.42 1,200 42.42 22-Sep-09 42.32 42.49 42.32 42.34 300 42.34 21-Sep-09 42.14 42.14 41.99 42.00 2,200 42.00 18-Sep-09 42.41 42.41 42.30 42.30 1,000 42.30 18-Sep-09 $ 0.157 Dividend 17-Sep-09 42.88 42.88 42.56 42.56 900 42.40 16-Sep-09 42.51 42.51 42.51 42.51 100 42.35 15-Sep-09 41.31 41.31 41.31 41.31 0 41.16 14-Sep-09 41.31 41.31 41.31 41.31 0 41.16 11-Sep-09 41.31 41.31 41.31 41.31 1,200 41.16 10-Sep-09 40.65 40.80 40.65 40.80 900 40.65 9-Sep-09 40.86 40.86 40.86 40.86 700 40.71 8-Sep-09 40.15 40.15 40.09 40.09 1,200 39.94 4-Sep-09 38.73 38.73 38.73 38.73 0 38.59 3-Sep-09 38.73 38.73 38.73 38.73 0 38.59 2-Sep-09 38.73 38.73 38.73 38.73 0 38.59 * 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