Finance Home - My Yahoo - Yahoo! - Help

Monday, December 7, 2009, 9:50AM ET - U.S. Markets close in 6 hours and 10 minutes. Dow  0.45% Nasdaq  0.27%

Rydex Inverse Mid Cap Strategy A (RYAGX)

On Dec 4: 31.25   0.44 (1.39%)

MORE ON RYAGX

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* 4-Dec-09 31.25 31.25 31.25 31.25 0 31.25 3-Dec-09 31.69 31.69 31.69 31.69 0 31.69 2-Dec-09 31.36 31.36 31.36 31.36 0 31.36 1-Dec-09 31.61 31.61 31.61 31.61 0 31.61 30-Nov-09 32.07 32.07 32.07 32.07 0 32.07 27-Nov-09 32.13 32.13 32.13 32.13 0 32.13 25-Nov-09 31.50 31.50 31.50 31.50 0 31.50 24-Nov-09 31.73 31.73 31.73 31.73 0 31.73 23-Nov-09 31.64 31.64 31.64 31.64 0 31.64 20-Nov-09 31.97 31.97 31.97 31.97 0 31.97 19-Nov-09 31.80 31.80 31.80 31.80 0 31.80 18-Nov-09 31.15 31.15 31.15 31.15 0 31.15 17-Nov-09 31.03 31.03 31.03 31.03 0 31.03 16-Nov-09 31.01 31.01 31.01 31.01 0 31.01 13-Nov-09 31.55 31.55 31.55 31.55 0 31.55 12-Nov-09 31.88 31.88 31.88 31.88 0 31.88 11-Nov-09 31.41 31.41 31.41 31.41 0 31.41 10-Nov-09 31.65 31.65 31.65 31.65 0 31.65 9-Nov-09 31.62 31.62 31.62 31.62 0 31.62 6-Nov-09 32.40 32.40 32.40 32.40 0 32.40 5-Nov-09 32.35 32.35 32.35 32.35 0 32.35 4-Nov-09 33.15 33.15 33.15 33.15 0 33.15 3-Nov-09 32.99 32.99 32.99 32.99 0 32.99 2-Nov-09 33.38 33.38 33.38 33.38 0 33.38 30-Oct-09 33.54 33.54 33.54 33.54 0 33.54 29-Oct-09 32.62 32.62 32.62 32.62 0 32.62 28-Oct-09 33.38 33.38 33.38 33.38 0 33.38 27-Oct-09 32.32 32.32 32.32 32.32 0 32.32 26-Oct-09 31.97 31.97 31.97 31.97 0 31.97 23-Oct-09 31.62 31.62 31.62 31.62 0 31.62 22-Oct-09 31.20 31.20 31.20 31.20 0 31.20 21-Oct-09 31.63 31.63 31.63 31.63 0 31.63 20-Oct-09 31.30 31.30 31.30 31.30 0 31.30 19-Oct-09 31.01 31.01 31.01 31.01 0 31.01 16-Oct-09 31.35 31.35 31.35 31.35 0 31.35 15-Oct-09 31.06 31.06 31.06 31.06 0 31.06 14-Oct-09 31.15 31.15 31.15 31.15 0 31.15 13-Oct-09 31.74 31.74 31.74 31.74 0 31.74 12-Oct-09 31.61 31.61 31.61 31.61 0 31.61 9-Oct-09 31.64 31.64 31.64 31.64 0 31.64 8-Oct-09 31.88 31.88 31.88 31.88 0 31.88 7-Oct-09 32.34 32.34 32.34 32.34 0 32.34 6-Oct-09 32.36 32.36 32.36 32.36 0 32.36 5-Oct-09 32.81 32.81 32.81 32.81 0 32.81 2-Oct-09 33.52 33.52 33.52 33.52 0 33.52 1-Oct-09 33.20 33.20 33.20 33.20 0 33.20 30-Sep-09 32.23 32.23 32.23 32.23 0 32.23 29-Sep-09 32.05 32.05 32.05 32.05 0 32.05 28-Sep-09 32.15 32.15 32.15 32.15 0 32.15 25-Sep-09 32.85 32.85 32.85 32.85 0 32.85 24-Sep-09 32.66 32.66 32.66 32.66 0 32.66 23-Sep-09 32.14 32.14 32.14 32.14 0 32.14 22-Sep-09 31.67 31.67 31.67 31.67 0 31.67 21-Sep-09 31.88 31.88 31.88 31.88 0 31.88 18-Sep-09 31.80 31.80 31.80 31.80 0 31.80 17-Sep-09 31.79 31.79 31.79 31.79 0 31.79 16-Sep-09 31.59 31.59 31.59 31.59 0 31.59 15-Sep-09 32.23 32.23 32.23 32.23 0 32.23 14-Sep-09 32.51 32.51 32.51 32.51 0 32.51 11-Sep-09 32.88 32.88 32.88 32.88 0 32.88 10-Sep-09 32.93 32.93 32.93 32.93 0 32.93 9-Sep-09 33.32 33.32 33.32 33.32 0 33.32 8-Sep-09 33.77 33.77 33.77 33.77 0 33.77 4-Sep-09 34.23 34.23 34.23 34.23 0 34.23 3-Sep-09 34.67 34.67 34.67 34.67 0 34.67 2-Sep-09 35.13 35.13 35.13 35.13 0 35.13 * 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