Finance Home - My Yahoo - Yahoo! - Help

Wednesday, December 23, 2009, 12:52AM ET - U.S. Markets open in 8 hours and 38 minutes. Dow  0.49% Nasdaq  0.67%

Rydex Inverse NASDAQ-100 Strategy Inv (RYAIX)

On Dec 22: 16.21   0.09 (0.55%)

MORE ON RYAIX

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* 22-Dec-09 16.21 16.21 16.21 16.21 0 16.21 21-Dec-09 16.30 16.30 16.30 16.30 0 16.30 18-Dec-09 16.50 16.50 16.50 16.50 0 16.50 17-Dec-09 16.77 16.77 16.77 16.77 0 16.77 16-Dec-09 16.57 16.57 16.57 16.57 0 16.57 15-Dec-09 16.59 16.59 16.59 16.59 0 16.59 14-Dec-09 16.49 16.49 16.49 16.49 0 16.49 11-Dec-09 16.66 16.66 16.66 16.66 0 16.66 10-Dec-09 16.59 16.59 16.59 16.59 0 16.59 9-Dec-09 16.68 16.68 16.68 16.68 0 16.68 8-Dec-09 16.85 16.85 16.85 16.85 0 16.85 7-Dec-09 16.74 16.74 16.74 16.74 0 16.74 4-Dec-09 16.66 16.66 16.66 16.66 0 16.66 3-Dec-09 16.75 16.75 16.75 16.75 0 16.75 2-Dec-09 16.68 16.68 16.68 16.68 0 16.68 1-Dec-09 16.71 16.71 16.71 16.71 0 16.71 30-Nov-09 16.90 16.90 16.90 16.90 0 16.90 27-Nov-09 16.93 16.93 16.93 16.93 0 16.93 25-Nov-09 16.67 16.67 16.67 16.67 0 16.67 24-Nov-09 16.74 16.74 16.74 16.74 0 16.74 23-Nov-09 16.67 16.67 16.67 16.67 0 16.67 20-Nov-09 16.95 16.95 16.95 16.95 0 16.95 19-Nov-09 16.87 16.87 16.87 16.87 0 16.87 18-Nov-09 16.60 16.60 16.60 16.60 0 16.60 17-Nov-09 16.51 16.51 16.51 16.51 0 16.51 16-Nov-09 16.55 16.55 16.55 16.55 0 16.55 13-Nov-09 16.73 16.73 16.73 16.73 0 16.73 12-Nov-09 16.88 16.88 16.88 16.88 0 16.88 11-Nov-09 16.79 16.79 16.79 16.79 0 16.79 10-Nov-09 16.89 16.89 16.89 16.89 0 16.89 9-Nov-09 16.94 16.94 16.94 16.94 0 16.94 6-Nov-09 17.31 17.31 17.31 17.31 0 17.31 5-Nov-09 17.41 17.41 17.41 17.41 0 17.41 4-Nov-09 17.85 17.85 17.85 17.85 0 17.85 3-Nov-09 17.87 17.87 17.87 17.87 0 17.87 2-Nov-09 17.93 17.93 17.93 17.93 0 17.93 30-Oct-09 18.00 18.00 18.00 18.00 0 18.00 29-Oct-09 17.55 17.55 17.55 17.55 0 17.55 28-Oct-09 17.86 17.86 17.86 17.86 0 17.86 27-Oct-09 17.45 17.45 17.45 17.45 0 17.45 26-Oct-09 17.21 17.21 17.21 17.21 0 17.21 23-Oct-09 17.14 17.14 17.14 17.14 0 17.14 22-Oct-09 17.05 17.05 17.05 17.05 0 17.05 21-Oct-09 17.15 17.15 17.15 17.15 0 17.15 20-Oct-09 17.12 17.12 17.12 17.12 0 17.12 19-Oct-09 17.12 17.12 17.12 17.12 0 17.12 16-Oct-09 17.29 17.29 17.29 17.29 0 17.29 15-Oct-09 17.15 17.15 17.15 17.15 0 17.15 14-Oct-09 17.14 17.14 17.14 17.14 0 17.14 13-Oct-09 17.39 17.39 17.39 17.39 0 17.39 12-Oct-09 17.39 17.39 17.39 17.39 0 17.39 9-Oct-09 17.41 17.41 17.41 17.41 0 17.41 8-Oct-09 17.52 17.52 17.52 17.52 0 17.52 7-Oct-09 17.59 17.59 17.59 17.59 0 17.59 6-Oct-09 17.65 17.65 17.65 17.65 0 17.65 5-Oct-09 17.97 17.97 17.97 17.97 0 17.97 2-Oct-09 18.11 18.11 18.11 18.11 0 18.11 1-Oct-09 18.07 18.07 18.07 18.07 0 18.07 30-Sep-09 17.54 17.54 17.54 17.54 0 17.54 29-Sep-09 17.55 17.55 17.55 17.55 0 17.55 28-Sep-09 17.48 17.48 17.48 17.48 0 17.48 25-Sep-09 17.80 17.80 17.80 17.80 0 17.80 24-Sep-09 17.64 17.64 17.64 17.64 0 17.64 23-Sep-09 17.50 17.50 17.50 17.50 0 17.50 22-Sep-09 17.40 17.40 17.40 17.40 0 17.40 21-Sep-09 17.43 17.43 17.43 17.43 0 17.43 * 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