Finance Home - My Yahoo - Yahoo! - Help

Tuesday, December 8, 2009, 7:51PM ET - U.S. Markets Closed. Dow  1.00% Nasdaq  0.76%

Rydex NASDAQ-100 Adv (RYAOX)

On Dec 8: 10.98   0.06 (0.54%)

MORE ON RYAOX

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* 7-Dec-09 11.04 11.04 11.04 11.04 0 11.04 4-Dec-09 11.10 11.10 11.10 11.10 0 11.10 3-Dec-09 11.04 11.04 11.04 11.04 0 11.04 2-Dec-09 11.09 11.09 11.09 11.09 0 11.09 1-Dec-09 11.07 11.07 11.07 11.07 0 11.07 30-Nov-09 10.95 10.95 10.95 10.95 0 10.95 27-Nov-09 10.94 10.94 10.94 10.94 0 10.94 25-Nov-09 11.11 11.11 11.11 11.11 0 11.11 24-Nov-09 11.07 11.07 11.07 11.07 0 11.07 23-Nov-09 11.11 11.11 11.11 11.11 0 11.11 20-Nov-09 10.93 10.93 10.93 10.93 0 10.93 19-Nov-09 10.98 10.98 10.98 10.98 0 10.98 18-Nov-09 11.16 11.16 11.16 11.16 0 11.16 17-Nov-09 11.22 11.22 11.22 11.22 0 11.22 16-Nov-09 11.19 11.19 11.19 11.19 0 11.19 13-Nov-09 11.08 11.08 11.08 11.08 0 11.08 12-Nov-09 10.98 10.98 10.98 10.98 0 10.98 11-Nov-09 11.04 11.04 11.04 11.04 0 11.04 10-Nov-09 10.98 10.98 10.98 10.98 0 10.98 9-Nov-09 10.95 10.95 10.95 10.95 0 10.95 6-Nov-09 10.72 10.72 10.72 10.72 0 10.72 5-Nov-09 10.66 10.66 10.66 10.66 0 10.66 4-Nov-09 10.41 10.41 10.41 10.41 0 10.41 3-Nov-09 10.40 10.40 10.40 10.40 0 10.40 2-Nov-09 10.37 10.37 10.37 10.37 0 10.37 30-Oct-09 10.33 10.33 10.33 10.33 0 10.33 29-Oct-09 10.61 10.61 10.61 10.61 0 10.61 28-Oct-09 10.42 10.42 10.42 10.42 0 10.42 27-Oct-09 10.68 10.68 10.68 10.68 0 10.68 26-Oct-09 10.83 10.83 10.83 10.83 0 10.83 23-Oct-09 10.87 10.87 10.87 10.87 0 10.87 22-Oct-09 10.93 10.93 10.93 10.93 0 10.93 21-Oct-09 10.87 10.87 10.87 10.87 0 10.87 20-Oct-09 10.89 10.89 10.89 10.89 0 10.89 19-Oct-09 10.89 10.89 10.89 10.89 0 10.89 16-Oct-09 10.78 10.78 10.78 10.78 0 10.78 15-Oct-09 10.87 10.87 10.87 10.87 0 10.87 14-Oct-09 10.88 10.88 10.88 10.88 0 10.88 13-Oct-09 10.73 10.73 10.73 10.73 0 10.73 12-Oct-09 10.73 10.73 10.73 10.73 0 10.73 9-Oct-09 10.72 10.72 10.72 10.72 0 10.72 8-Oct-09 10.66 10.66 10.66 10.66 0 10.66 7-Oct-09 10.61 10.61 10.61 10.61 0 10.61 6-Oct-09 10.58 10.58 10.58 10.58 0 10.58 5-Oct-09 10.40 10.40 10.40 10.40 0 10.40 2-Oct-09 10.31 10.31 10.31 10.31 0 10.31 1-Oct-09 10.34 10.34 10.34 10.34 0 10.34 30-Sep-09 10.67 10.67 10.67 10.67 0 10.67 29-Sep-09 10.66 10.66 10.66 10.66 0 10.66 28-Sep-09 10.70 10.70 10.70 10.70 0 10.70 25-Sep-09 10.52 10.52 10.52 10.52 0 10.52 24-Sep-09 10.62 10.62 10.62 10.62 0 10.62 23-Sep-09 10.71 10.71 10.71 10.71 0 10.71 22-Sep-09 10.77 10.77 10.77 10.77 0 10.77 21-Sep-09 10.75 10.75 10.75 10.75 0 10.75 18-Sep-09 10.71 10.71 10.71 10.71 0 10.71 17-Sep-09 10.69 10.69 10.69 10.69 0 10.69 16-Sep-09 10.71 10.71 10.71 10.71 0 10.71 15-Sep-09 10.56 10.56 10.56 10.56 0 10.56 14-Sep-09 10.52 10.52 10.52 10.52 0 10.52 11-Sep-09 10.47 10.47 10.47 10.47 0 10.47 10-Sep-09 10.48 10.48 10.48 10.48 0 10.48 9-Sep-09 10.37 10.37 10.37 10.37 0 10.37 8-Sep-09 10.28 10.28 10.28 10.28 0 10.28 4-Sep-09 10.18 10.18 10.18 10.18 0 10.18 3-Sep-09 9.98 9.98 9.98 9.98 0 9.98 * 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