Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Tuesday, December 8, 2009, 6:44PM ET - U.S. Markets Closed. Dow Down 1.00% Nasdaq Down 0.76%
Rydex S&P MidCap 400 Pure Value H (RYAVX)On Dec 8: 26.25  Down 0.23 (0.87%)  
MORE ON RYAVX
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*
7-Dec-0926.4826.4826.4826.48026.48
4-Dec-0926.6926.6926.6926.69026.69
3-Dec-0925.8925.8925.8925.89025.89
2-Dec-0926.1326.1326.1326.13026.13
1-Dec-0925.8125.8125.8125.81025.81
30-Nov-0925.2325.2325.2325.23025.23
27-Nov-0925.0425.0425.0425.04025.04
25-Nov-0925.6925.6925.6925.69025.69
24-Nov-0925.3925.3925.3925.39025.39
23-Nov-0925.5125.5125.5125.51025.51
20-Nov-0925.1825.1825.1825.18025.18
19-Nov-0925.3125.3125.3125.31025.31
18-Nov-0925.8825.8825.8825.88025.88
17-Nov-0925.8425.8425.8425.84025.84
16-Nov-0925.9425.9425.9425.94025.94
13-Nov-0925.3625.3625.3625.36025.36
12-Nov-0925.1025.1025.1025.10025.10
11-Nov-0925.5925.5925.5925.59025.59
10-Nov-0925.2325.2325.2325.23025.23
9-Nov-0925.1725.1725.1725.17025.17
6-Nov-0924.2824.2824.2824.28024.28
5-Nov-0924.3024.3024.3024.30024.30
4-Nov-0923.6423.6423.6423.64023.64
3-Nov-0923.8823.8823.8823.88023.88
2-Nov-0923.3423.3423.3423.34023.34
30-Oct-0923.3223.3223.3223.32023.32
29-Oct-0924.0924.0924.0924.09024.09
28-Oct-0923.3323.3323.3323.33023.33
27-Oct-0924.5224.5224.5224.52024.52
26-Oct-0924.9224.9224.9224.92024.92
23-Oct-0925.4425.4425.4425.44025.44
22-Oct-0926.0426.0426.0426.04026.04
21-Oct-0925.4225.4225.4225.42025.42
20-Oct-0925.8425.8425.8425.84025.84
19-Oct-0926.2426.2426.2426.24026.24
16-Oct-0925.9825.9825.9825.98025.98
15-Oct-0926.3526.3526.3526.35026.35
14-Oct-0926.4326.4326.4326.43026.43
13-Oct-0925.7525.7525.7525.75025.75
12-Oct-0925.9725.9725.9725.97025.97
9-Oct-0925.9325.9325.9325.93025.93
8-Oct-0925.7625.7625.7625.76025.76
7-Oct-0925.5225.5225.5225.52025.52
6-Oct-0925.5725.5725.5725.57025.57
5-Oct-0925.2925.2925.2925.29025.29
2-Oct-0924.4024.4024.4024.40024.40
1-Oct-0924.6724.6724.6724.67024.67
30-Sep-0925.7525.7525.7525.75025.75
29-Sep-0926.1426.1426.1426.14026.14
28-Sep-0925.9825.9825.9825.98025.98
25-Sep-0925.1525.1525.1525.15025.15
24-Sep-0925.3825.3825.3825.38025.38
23-Sep-0925.9325.9325.9325.93025.93
22-Sep-0926.6326.6326.6326.63026.63
21-Sep-0926.3026.3026.3026.30026.30
18-Sep-0926.4026.4026.4026.40026.40
17-Sep-0926.4026.4026.4026.40026.40
16-Sep-0926.7726.7726.7726.77026.77
15-Sep-0926.2926.2926.2926.29026.29
14-Sep-0925.8625.8625.8625.86025.86
11-Sep-0925.3425.3425.3425.34025.34
10-Sep-0925.5525.5525.5525.55025.55
9-Sep-0925.0225.0225.0225.02025.02
8-Sep-0924.5124.5124.5124.51024.51
4-Sep-0924.2624.2624.2624.26024.26
3-Sep-0923.9723.9723.9723.97023.97
* 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