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

Thursday, December 10, 2009, 5:19AM ET - U.S. Markets open in 4 hours and 11 minutes. Dow Up 0.50% Nasdaq  0.00%
Rydex 2x S&P 500 (RSU)On Dec 9: 31.60   0.00 (0.00%)  
MORE ON RSU
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-Dec-0931.4231.6531.0731.6055,70031.60
8-Dec-0931.6831.7531.2331.4298,50031.42
7-Dec-0932.1632.4831.9532.0861,00032.08
4-Dec-0932.7333.0031.7132.2096,50032.20
3-Dec-0932.5832.8531.8031.8772,80031.87
2-Dec-0932.3932.7632.2132.4054,40032.40
1-Dec-0932.2432.5632.0132.3678,70032.36
30-Nov-0931.3331.7131.0631.61167,40031.61
27-Nov-0930.7531.8330.6331.43279,30031.43
25-Nov-0932.3432.5032.1732.4722,40032.47
24-Nov-0932.2532.3031.7432.2057,20032.20
23-Nov-0932.0532.5932.0332.2178,80032.21
20-Nov-0931.2531.4831.1031.3559,90031.35
19-Nov-0931.9831.9831.2031.5666,20031.56
18-Nov-0932.3932.4532.0332.4440,70032.44
17-Nov-0932.2232.4431.9832.4455,20032.44
16-Nov-0931.8932.6131.8932.35141,70032.35
13-Nov-0931.2731.7031.0031.4677,60031.46
12-Nov-0931.6831.8430.9731.10183,10031.10
11-Nov-0931.8832.1431.5031.7397,20031.73
10-Nov-0931.2531.5831.0831.39164,60031.39
9-Nov-0930.5031.3830.4831.37186,20031.37
6-Nov-0929.5430.2129.5130.0155,00030.01
5-Nov-0929.2229.9029.1329.9087,30029.90
4-Nov-0929.1829.5428.3728.75250,00028.75
3-Nov-0928.1528.7428.0828.70143,30028.70
2-Nov-0928.4329.0927.8128.52202,60028.52
30-Oct-0929.6829.7628.0728.22201,90028.22
29-Oct-0929.0629.9328.9329.85213,10029.85
28-Oct-0929.5729.7228.5928.61446,60028.61
27-Oct-0930.1130.2529.6229.77158,20029.77
26-Oct-0930.7431.3729.8429.95159,00029.95
23-Oct-0931.5931.6530.4130.69201,10030.69
22-Oct-0930.7331.5830.3631.41199,70031.41
21-Oct-0931.2131.9530.7530.75212,60030.75
20-Oct-0931.8031.8131.0631.34162,10031.34
19-Oct-0931.2531.8631.1031.71128,90031.71
16-Oct-0931.1031.3330.7931.12100,80031.12
15-Oct-0931.1431.6031.0931.6074,20031.60
14-Oct-0931.0931.4630.8331.39124,90031.39
13-Oct-0930.3430.4629.9630.35112,10030.35
12-Oct-0930.5230.7030.2830.4864,20030.48
9-Oct-0929.9230.2229.7630.2162,90030.21
8-Oct-0929.8730.1829.6429.87322,70029.87
7-Oct-0929.1229.4529.0329.41128,10029.41
6-Oct-0928.8729.5728.8429.25136,50029.25
5-Oct-0927.8028.5727.6828.42526,60028.42
2-Oct-0927.3827.9627.3427.65148,30027.65
1-Oct-0929.2329.2327.9027.90252,20027.90
30-Sep-0929.8029.8028.8329.38113,30029.38
29-Sep-0929.8830.1329.4529.6246,90029.62
28-Sep-0928.9929.8228.9729.7287,00029.72
25-Sep-0928.9129.2128.5528.74149,00028.74
24-Sep-0929.8129.9328.8629.11133,50029.11
23-Sep-0930.3830.7429.6429.6472,50029.64
22-Sep-0930.2330.3530.0030.2032,80030.20
21-Sep-0929.5929.9829.4329.89111,30029.89
18-Sep-0930.2430.2429.8630.0385,40030.03
18-Sep-09 $ 0.08 Dividend
17-Sep-0930.1030.5229.7430.07293,20029.99
16-Sep-0929.5030.1729.2730.17276,90030.09
15-Sep-0929.1329.4728.7729.2893,00029.20
14-Sep-0928.2229.1028.2229.0370,30028.95
11-Sep-0928.8729.0028.4728.74170,00028.66
10-Sep-0928.2028.8127.9428.81115,40028.73
9-Sep-0927.8228.3227.7028.19175,70028.12
8-Sep-0927.7827.8027.5027.7596,10027.68
* 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