Finance Home - My Yahoo - Yahoo! - Help

Wednesday, December 9, 2009, 1:22PM ET - U.S. Markets close in 2 hours and 38 minutes. Dow  0.05% Nasdaq  0.25%

Rydex 2x S&P Select Sector Health Care (RHM)

On Dec 7: 66.51   0.00 (0.00%)

MORE ON RHM

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* 8-Dec-09 66.51 66.51 66.51 66.51 0 66.51 7-Dec-09 66.95 66.95 66.51 66.51 1,100 66.51 4-Dec-09 66.23 67.21 66.01 66.34 1,200 66.34 3-Dec-09 67.01 67.22 66.60 67.22 3,900 67.22 2-Dec-09 67.04 67.10 66.47 66.73 1,100 66.73 1-Dec-09 65.76 66.71 65.76 66.40 2,100 66.40 30-Nov-09 64.99 64.99 64.38 64.38 1,200 64.38 27-Nov-09 65.08 65.48 64.96 65.22 1,200 65.22 25-Nov-09 65.61 66.51 65.61 66.41 1,100 66.41 24-Nov-09 65.48 65.48 64.61 65.24 900 65.24 23-Nov-09 64.72 65.22 64.45 64.45 1,300 64.45 20-Nov-09 63.20 63.20 62.89 62.89 1,000 62.89 19-Nov-09 62.00 62.00 62.00 62.00 100 62.00 18-Nov-09 62.24 62.24 62.24 62.24 100 62.24 17-Nov-09 61.94 62.59 61.94 62.59 2,400 62.59 16-Nov-09 61.04 61.04 61.04 61.04 0 61.04 13-Nov-09 61.04 61.04 61.04 61.04 100 61.04 12-Nov-09 61.28 61.28 60.99 60.99 200 60.99 11-Nov-09 61.35 61.44 61.35 61.44 300 61.44 10-Nov-09 61.72 61.72 61.72 61.72 900 61.72 9-Nov-09 59.31 60.41 59.31 60.24 3,700 60.24 6-Nov-09 56.32 56.32 56.32 56.32 0 56.32 5-Nov-09 56.32 56.32 56.32 56.32 0 56.32 4-Nov-09 53.52 59.50 53.52 56.32 3,900 56.32 3-Nov-09 54.45 54.45 54.45 54.45 400 54.45 2-Nov-09 54.34 54.34 54.25 54.25 400 54.25 30-Oct-09 56.54 56.54 56.54 56.54 0 56.54 29-Oct-09 56.54 56.54 56.54 56.54 0 56.54 28-Oct-09 56.54 56.54 56.54 56.54 0 56.54 27-Oct-09 56.54 56.54 56.54 56.54 100 56.54 26-Oct-09 56.80 56.80 56.80 56.80 100 56.80 23-Oct-09 57.97 57.97 56.88 56.88 200 56.88 22-Oct-09 57.14 58.21 56.55 58.11 1,300 58.11 21-Oct-09 58.79 59.02 58.01 58.01 2,200 58.01 20-Oct-09 59.75 60.02 58.86 58.86 1,100 58.86 19-Oct-09 58.83 58.83 58.83 58.83 100 58.83 16-Oct-09 58.90 59.14 58.55 58.91 1,200 58.91 15-Oct-09 58.69 59.18 58.61 59.14 700 59.14 14-Oct-09 57.50 58.49 57.46 58.49 400 58.49 13-Oct-09 57.50 57.50 57.11 57.15 600 57.15 12-Oct-09 58.31 58.31 58.00 58.00 200 58.00 9-Oct-09 57.02 57.63 57.02 57.51 300 57.51 8-Oct-09 57.19 57.19 57.19 57.19 100 57.19 7-Oct-09 55.98 56.35 55.98 56.35 400 56.35 6-Oct-09 56.47 56.47 56.47 56.47 100 56.47 5-Oct-09 55.25 55.58 55.25 55.58 200 55.58 2-Oct-09 55.00 55.09 54.73 54.73 300 54.73 1-Oct-09 56.65 56.65 55.47 55.47 1,800 55.47 30-Sep-09 57.38 57.38 56.00 56.57 1,300 56.57 29-Sep-09 57.60 57.60 57.42 57.45 400 57.45 28-Sep-09 56.24 57.99 56.24 57.65 2,200 57.65 25-Sep-09 56.65 56.65 56.15 56.15 1,200 56.15 24-Sep-09 56.01 56.11 55.86 55.95 500 55.95 23-Sep-09 57.20 57.41 56.60 56.60 1,800 56.60 22-Sep-09 57.62 57.97 57.49 57.90 1,500 57.90 21-Sep-09 57.97 58.37 57.81 58.33 600 58.33 18-Sep-09 57.89 57.96 57.53 57.59 1,700 57.59 18-Sep-09 $ 0.122 Dividend 17-Sep-09 57.98 57.98 56.96 57.68 3,500 57.56 16-Sep-09 57.04 57.38 56.54 57.38 2,600 57.26 15-Sep-09 57.13 57.20 56.87 57.13 900 57.01 14-Sep-09 57.50 57.50 57.50 57.50 100 57.38 11-Sep-09 57.27 57.32 57.14 57.28 2,300 57.16 10-Sep-09 55.37 55.37 55.37 55.37 0 55.25 9-Sep-09 55.37 55.37 55.37 55.37 0 55.25 8-Sep-09 55.19 55.37 55.19 55.37 500 55.25 4-Sep-09 54.74 54.77 54.74 54.77 200 54.65 * 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