Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Wednesday, February 10, 2010, 4:30AM ET - U.S. Markets open in 5 hrs.. Dow Up 1.52% Nasdaq  0.00%
Rydex S&P Equal Weight Consumer Staples (RHS)On Feb 9: 49.31   0.00 (0.00%)  
MORE ON RHS
Quotes
HereHistorical Prices
Charts
News & Info
ETF
Analyst

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
9-Feb-1049.3149.3149.3149.3120049.31
8-Feb-1049.3749.3749.0049.001,10049.00
5-Feb-1049.0049.0548.8549.051,00049.05
4-Feb-1050.1150.1150.1150.11050.11
3-Feb-1050.1150.1150.1150.1120050.11
2-Feb-1050.4750.4750.4750.4710050.47
1-Feb-1049.8549.8549.5749.6250049.62
29-Jan-1050.0150.0149.7949.7930049.79
28-Jan-1049.8449.9349.6249.654,70049.65
27-Jan-1049.7949.7949.7949.79049.79
26-Jan-1049.7949.7949.7949.79049.79
25-Jan-1049.7949.7949.7949.7910049.79
22-Jan-1049.8549.8549.8549.8540049.85
21-Jan-1050.1850.1850.0850.0850050.08
20-Jan-1050.1050.3050.1050.301,40050.30
19-Jan-1050.5550.5950.3850.591,50050.59
15-Jan-1050.4850.4850.4850.48050.48
14-Jan-1050.4850.4850.4850.4850050.48
13-Jan-1050.4750.4950.4050.4080050.40
12-Jan-1049.8649.8649.8649.86049.86
11-Jan-1049.7949.8649.5649.861,10049.86
8-Jan-1049.8849.8849.8849.88049.88
7-Jan-1049.7449.8849.7349.8840049.88
6-Jan-1049.9349.9449.9349.941,20049.94
5-Jan-1049.7749.7749.6849.692,70049.69
4-Jan-1049.4549.8949.4549.853,50049.85
31-Dec-0949.9249.9249.9249.92049.92
30-Dec-0949.9249.9249.9249.9220049.92
29-Dec-0950.0550.0550.0550.0540050.05
28-Dec-0949.9650.0549.9150.053,30050.05
24-Dec-0949.5749.5749.5749.57049.57
23-Dec-0949.5749.5749.5749.5740049.57
22-Dec-0949.3549.3549.3549.3520049.35
21-Dec-0948.9949.2248.9949.2280049.22
18-Dec-0948.2748.3148.2748.3130048.31
18-Dec-09 $ 0.35 Dividend
17-Dec-0949.6749.6749.0649.061,00048.71
16-Dec-0950.0150.0150.0150.0130049.65
15-Dec-0949.9849.9849.9849.98049.62
14-Dec-0950.1350.1349.9249.981,40049.62
11-Dec-0949.5749.5749.5749.57049.22
10-Dec-0949.7149.7249.5749.576,70049.22
9-Dec-0949.1049.3749.1049.371,40049.02
8-Dec-0949.3149.4149.2649.347,60048.99
7-Dec-0949.9549.9549.9549.95049.59
4-Dec-0950.0750.0749.9549.9530049.59
3-Dec-0950.1250.1249.8150.012,70049.65
2-Dec-0949.5850.0649.5850.002,80049.64
1-Dec-0949.8550.0249.8150.021,60049.66
30-Nov-0949.2049.2049.1749.171,40048.82
27-Nov-0950.0850.0850.0850.08049.72
25-Nov-0950.0850.0850.0850.0820049.72
24-Nov-0950.1750.1750.1050.141,10049.78
23-Nov-0950.1650.3450.1650.193,50049.83
20-Nov-0949.6249.7649.6249.731,10049.38
19-Nov-0949.4849.6249.4349.621,20049.27
18-Nov-0949.8449.8849.8049.8890049.52
17-Nov-0950.0250.0649.9450.062,80049.70
16-Nov-0949.5549.5549.5549.55049.20
13-Nov-0949.4149.5549.4149.551,10049.20
12-Nov-0949.5049.5049.5049.5030049.15
11-Nov-0949.5549.5649.5549.563,30049.21
10-Nov-0949.7749.8149.6249.627,20049.27
9-Nov-0949.1649.1649.1649.1620048.81
6-Nov-0948.6748.6748.6748.67048.32
5-Nov-0948.5348.6748.5348.672,10048.32
4-Nov-0948.5348.8348.5348.833,10048.48
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions