Finance Home - My Yahoo - Yahoo! - Help

Sunday, December 20, 2009, 2:12PM ET - U.S. Markets Closed. Dow  0.20% Nasdaq  1.45%

Rydex Inverse 2x S&P Select Sector Tech (RTW)

On Dec 18: 19.14   0.25 (1.29%)

MORE ON RTW

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 19.00 19.14 19.00 19.14 800 19.14 17-Dec-09 19.13 19.41 19.13 19.39 41,200 19.39 16-Dec-09 19.14 19.14 19.14 19.14 0 19.14 15-Dec-09 19.00 19.15 19.00 19.14 1,400 19.14 14-Dec-09 19.20 19.20 19.20 19.20 0 19.20 11-Dec-09 19.20 19.20 19.20 19.20 0 19.20 10-Dec-09 19.20 19.20 19.20 19.20 0 19.20 9-Dec-09 19.20 19.20 19.20 19.20 0 19.20 8-Dec-09 19.20 19.20 19.20 19.20 0 19.20 7-Dec-09 19.20 19.20 19.20 19.20 0 19.20 4-Dec-09 19.13 19.44 19.13 19.20 1,300 19.20 3-Dec-09 19.53 19.53 19.53 19.53 0 19.53 2-Dec-09 19.45 19.53 19.37 19.53 1,400 19.53 1-Dec-09 20.29 20.29 20.29 20.29 0 20.29 30-Nov-09 20.29 20.29 20.29 20.29 1,000 20.29 27-Nov-09 19.46 19.46 19.46 19.46 0 19.46 25-Nov-09 19.46 19.46 19.46 19.46 0 19.46 24-Nov-09 19.46 19.46 19.46 19.46 0 19.46 23-Nov-09 19.73 19.74 19.46 19.46 1,100 19.46 20-Nov-09 20.35 20.35 20.35 20.35 100 20.35 19-Nov-09 20.18 20.18 20.18 20.18 1,000 20.18 18-Nov-09 19.59 19.59 19.59 19.59 0 19.59 17-Nov-09 19.54 19.59 19.54 19.59 500 19.59 16-Nov-09 20.18 20.18 20.18 20.18 0 20.18 13-Nov-09 20.18 20.18 20.18 20.18 0 20.18 12-Nov-09 20.18 20.18 20.18 20.18 200 20.18 11-Nov-09 19.99 20.07 19.99 20.06 1,000 20.06 10-Nov-09 20.22 20.22 20.22 20.22 1,000 20.22 9-Nov-09 20.62 20.62 20.32 20.32 2,900 20.32 6-Nov-09 21.41 21.47 21.14 21.14 3,500 21.14 5-Nov-09 21.48 21.48 21.14 21.34 7,500 21.34 4-Nov-09 22.15 22.20 21.86 22.20 1,900 22.20 3-Nov-09 22.68 22.73 22.68 22.73 300 22.73 2-Nov-09 22.65 22.73 22.58 22.73 7,000 22.73 30-Oct-09 21.51 21.51 21.51 21.51 400 21.51 29-Oct-09 21.21 21.21 21.21 21.21 0 21.21 28-Oct-09 21.21 21.21 21.21 21.21 0 21.21 27-Oct-09 21.21 21.21 21.21 21.21 100 21.21 26-Oct-09 20.99 20.99 20.98 20.99 1,100 20.99 23-Oct-09 21.22 21.22 21.22 21.22 0 21.22 22-Oct-09 21.22 21.22 21.22 21.22 0 21.22 21-Oct-09 21.22 21.22 21.22 21.22 0 21.22 20-Oct-09 21.22 21.22 21.22 21.22 100 21.22 19-Oct-09 21.13 21.13 21.13 21.13 200 21.13 16-Oct-09 21.66 21.66 21.66 21.66 0 21.66 15-Oct-09 21.66 21.66 21.66 21.66 0 21.66 14-Oct-09 21.66 21.66 21.66 21.66 0 21.66 13-Oct-09 21.55 21.66 21.55 21.66 800 21.66 12-Oct-09 22.00 22.00 22.00 22.00 0 22.00 9-Oct-09 22.00 22.00 22.00 22.00 100 22.00 8-Oct-09 22.12 22.12 21.98 21.98 200 21.98 7-Oct-09 18.81 22.48 18.81 22.45 600 22.45 6-Oct-09 22.20 22.20 22.20 22.20 100 22.20 5-Oct-09 23.44 23.44 23.44 23.44 0 23.44 2-Oct-09 23.72 23.89 23.44 23.44 600 23.44 1-Oct-09 23.14 23.44 23.14 23.44 600 23.44 30-Sep-09 22.74 22.74 22.74 22.74 500 22.74 29-Sep-09 22.79 22.79 22.79 22.79 0 22.79 28-Sep-09 22.79 22.79 22.79 22.79 0 22.79 25-Sep-09 22.79 22.79 22.79 22.79 100 22.79 24-Sep-09 22.22 22.68 22.22 22.68 300 22.68 23-Sep-09 22.46 22.46 22.46 22.46 0 22.46 22-Sep-09 22.46 22.46 22.46 22.46 0 22.46 21-Sep-09 22.46 22.46 22.46 22.46 200 22.46 18-Sep-09 22.44 22.44 22.44 22.44 200 22.44 17-Sep-09 22.90 22.90 22.90 22.90 0 22.90 * 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