Finance Home - My Yahoo - Yahoo! - Help

Wednesday, February 10, 2010, 6:03AM ET - U.S. Markets open in 3 hours and 27 minutes. Dow  1.52% Nasdaq  0.00%

Rydex Govt Long Bond 1.2x Strategy Adv (RYADX)

On Feb 9: 11.13   0.18 (1.59%)

MORE ON RYADX

Quotes Summary Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board Fund Profile Performance Holdings Risk Purchase Info 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* 9-Feb-10 11.13 11.13 11.13 11.13 0 11.13 8-Feb-10 11.31 11.31 11.31 11.31 0 11.31 5-Feb-10 11.28 11.28 11.28 11.28 0 11.28 4-Feb-10 11.25 11.25 11.25 11.25 0 11.25 3-Feb-10 11.01 11.01 11.01 11.01 0 11.01 2-Feb-10 11.19 11.19 11.19 11.19 0 11.19 1-Feb-10 11.14 11.14 11.14 11.14 0 11.14 29-Jan-10 11.30 11.30 11.30 11.30 0 11.30 28-Jan-10 11.17 11.17 11.17 11.17 0 11.17 27-Jan-10 11.18 11.18 11.18 11.18 0 11.18 26-Jan-10 11.21 11.21 11.21 11.21 0 11.21 25-Jan-10 11.19 11.19 11.19 11.19 0 11.19 22-Jan-10 11.28 11.28 11.28 11.28 0 11.28 21-Jan-10 11.28 11.28 11.28 11.28 0 11.28 20-Jan-10 11.20 11.20 11.20 11.20 0 11.20 19-Jan-10 11.08 11.08 11.08 11.08 0 11.08 15-Jan-10 11.10 11.10 11.10 11.10 0 11.10 14-Jan-10 11.04 11.04 11.04 11.04 0 11.04 13-Jan-10 10.86 10.86 10.86 10.86 0 10.86 12-Jan-10 11.01 11.01 11.01 11.01 0 11.01 11-Jan-10 10.77 10.77 10.77 10.77 0 10.77 8-Jan-10 10.83 10.83 10.83 10.83 0 10.83 7-Jan-10 10.85 10.85 10.85 10.85 0 10.85 6-Jan-10 10.83 10.83 10.83 10.83 0 10.83 5-Jan-10 11.03 11.03 11.03 11.03 0 11.03 4-Jan-10 10.93 10.93 10.93 10.93 0 10.93 31-Dec-09 10.94 10.94 10.94 10.94 0 10.94 31-Dec-09 $ 0.026 Dividend 30-Dec-09 11.01 11.01 11.01 11.01 0 10.98 29-Dec-09 10.94 10.94 10.94 10.94 0 10.91 28-Dec-09 10.86 10.86 10.86 10.86 0 10.83 24-Dec-09 10.88 10.88 10.88 10.88 0 10.85 23-Dec-09 11.02 11.02 11.02 11.02 0 10.99 22-Dec-09 11.04 11.04 11.04 11.04 0 11.01 21-Dec-09 11.11 11.11 11.11 11.11 0 11.08 18-Dec-09 11.38 11.38 11.38 11.38 0 11.35 17-Dec-09 11.49 11.49 11.49 11.49 0 11.46 16-Dec-09 11.23 11.23 11.23 11.23 0 11.20 15-Dec-09 11.25 11.25 11.25 11.25 0 11.22 14-Dec-09 11.32 11.32 11.32 11.32 0 11.29 11-Dec-09 11.30 11.30 11.30 11.30 0 11.27 10-Dec-09 11.33 11.33 11.33 11.33 0 11.30 9-Dec-09 11.51 11.51 11.51 11.51 0 11.48 8-Dec-09 11.57 11.57 11.57 11.57 0 11.54 7-Dec-09 11.54 11.54 11.54 11.54 0 11.51 4-Dec-09 11.52 11.52 11.52 11.52 0 11.49 3-Dec-09 11.69 11.69 11.69 11.69 0 11.66 2-Dec-09 11.88 11.88 11.88 11.88 0 11.85 1-Dec-09 11.84 11.84 11.84 11.84 0 11.81 30-Nov-09 12.06 12.06 12.06 12.06 0 12.03 30-Nov-09 $ 0.024 Dividend 27-Nov-09 12.00 12.00 12.00 12.00 0 11.95 25-Nov-09 11.95 11.95 11.95 11.95 0 11.90 24-Nov-09 11.85 11.85 11.85 11.85 0 11.80 23-Nov-09 11.77 11.77 11.77 11.77 0 11.72 20-Nov-09 11.77 11.77 11.77 11.77 0 11.72 19-Nov-09 11.78 11.78 11.78 11.78 0 11.73 18-Nov-09 11.72 11.72 11.72 11.72 0 11.67 17-Nov-09 11.84 11.84 11.84 11.84 0 11.79 16-Nov-09 11.76 11.76 11.76 11.76 0 11.71 13-Nov-09 11.59 11.59 11.59 11.59 0 11.54 12-Nov-09 11.50 11.50 11.50 11.50 0 11.45 11-Nov-09 11.45 11.45 11.45 11.45 0 11.40 10-Nov-09 11.45 11.45 11.45 11.45 0 11.40 9-Nov-09 11.49 11.49 11.49 11.49 0 11.44 6-Nov-09 11.48 11.48 11.48 11.48 0 11.43 5-Nov-09 11.46 11.46 11.46 11.46 0 11.41 4-Nov-09 11.47 11.47 11.47 11.47 0 11.42 * 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