Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Thursday, January 7, 2010, 10:06AM ET - U.S. Markets close in 5 hours and 54 minutes. Dow Down 0.51% Nasdaq Down 0.58%
Rydex Utilities Adv (RYAUX)On Jan 6: 23.98  Up 0.11 (0.46%)  
MORE ON RYAUX
Quotes
HereHistorical Prices
Charts
News & Info
Fund
Analyst

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
6-Jan-1023.9823.9823.9823.98023.98
5-Jan-1023.8723.8723.8723.87023.87
4-Jan-1024.3324.3324.3324.33024.33
31-Dec-0924.3324.3324.3324.33024.33
30-Dec-0924.3324.3324.3324.33024.33
29-Dec-0924.3424.3424.3424.34024.34
28-Dec-0924.3324.3324.3324.33024.33
24-Dec-0924.3024.3024.3024.30024.30
23-Dec-0924.1324.1324.1324.13024.13
22-Dec-0924.0824.0824.0824.08024.08
21-Dec-0924.1924.1924.1924.19024.19
18-Dec-0924.0524.0524.0524.05024.05
17-Dec-0923.9523.9523.9523.95023.95
16-Dec-0924.0824.0824.0824.08024.08
15-Dec-0924.1024.1024.1024.10024.10
14-Dec-0924.1724.1724.1724.17024.17
11-Dec-0924.0224.0224.0224.02024.02
10-Dec-0923.6423.6423.6423.64023.64
9-Dec-0923.3823.3823.3823.38023.38
8-Dec-0924.5624.5624.5624.56024.56
7-Dec-0924.6424.6424.6424.64024.64
4-Dec-0924.4524.4524.4524.45024.45
3-Dec-0924.4924.4924.4924.49024.49
2-Dec-0924.4624.4624.4624.46024.46
1-Dec-0924.1724.1724.1724.17024.17
30-Nov-0923.7723.7723.7723.77023.77
27-Nov-0923.6323.6323.6323.63023.63
25-Nov-0924.0024.0024.0024.00024.00
24-Nov-0923.7923.7923.7923.79023.79
23-Nov-0923.6823.6823.6823.68023.68
20-Nov-0923.3823.3823.3823.38023.38
19-Nov-0923.3723.3723.3723.37023.37
18-Nov-0923.7123.7123.7123.71023.71
17-Nov-0923.8323.8323.8323.83023.83
16-Nov-0923.8423.8423.8423.84023.84
13-Nov-0923.5123.5123.5123.51023.51
12-Nov-0923.3123.3123.3123.31023.31
11-Nov-0923.6523.6523.6523.65023.65
10-Nov-0923.7023.7023.7023.70023.70
9-Nov-0923.6023.6023.6023.60023.60
6-Nov-0923.1823.1823.1823.18023.18
5-Nov-0923.2623.2623.2623.26023.26
4-Nov-0922.8422.8422.8422.84022.84
3-Nov-0922.7222.7222.7222.72022.72
2-Nov-0922.7022.7022.7022.70022.70
30-Oct-0922.7622.7622.7622.76022.76
29-Oct-0923.2323.2323.2323.23023.23
28-Oct-0923.0023.0023.0023.00023.00
27-Oct-0923.2623.2623.2623.26023.26
26-Oct-0923.3223.3223.3223.32023.32
23-Oct-0923.6223.6223.6223.62023.62
22-Oct-0924.0024.0024.0024.00024.00
21-Oct-0923.9623.9623.9623.96023.96
20-Oct-0923.9923.9923.9923.99023.99
19-Oct-0924.2524.2524.2524.25024.25
16-Oct-0923.9323.9323.9323.93023.93
15-Oct-0923.9223.9223.9223.92023.92
14-Oct-0923.7123.7123.7123.71023.71
13-Oct-0923.6123.6123.6123.61023.61
12-Oct-0923.7423.7423.7423.74023.74
9-Oct-0923.6023.6023.6023.60023.60
8-Oct-0923.4923.4923.4923.49023.49
7-Oct-0923.3923.3923.3923.39023.39
6-Oct-0923.4223.4223.4223.42023.42
5-Oct-0923.2723.2723.2723.27023.27
2-Oct-0922.9122.9122.9122.91022.91
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
•Stock Screener•Splits
•Mergers & Acquisitions