Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Friday, December 4, 2009, 7:40AM ET - U.S. Markets open in 1 hour and 50 minutes. Dow Down 0.83% Nasdaq  0.00%
Rydex S&P SmallCap 600 Pure Value H (RYAZX)On Dec 3: 22.19  Down 0.38 (1.68%)  
MORE ON RYAZX
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*
3-Dec-0922.1922.1922.1922.19022.19
2-Dec-0922.5722.5722.5722.57022.57
1-Dec-0922.3522.3522.3522.35022.35
30-Nov-0921.8621.8621.8621.86021.86
27-Nov-0921.8221.8221.8221.82021.82
25-Nov-0922.6622.6622.6622.66022.66
24-Nov-0922.7522.7522.7522.75022.75
23-Nov-0923.1123.1123.1123.11023.11
20-Nov-0922.5722.5722.5722.57022.57
19-Nov-0922.5822.5822.5822.58022.58
18-Nov-0923.2123.2123.2123.21023.21
17-Nov-0923.2423.2423.2423.24023.24
16-Nov-0923.4423.4423.4423.44023.44
13-Nov-0922.5522.5522.5522.55022.55
12-Nov-0922.4022.4022.4022.40022.40
11-Nov-0922.9922.9922.9922.99022.99
10-Nov-0922.7722.7722.7722.77022.77
9-Nov-0923.0023.0023.0023.00023.00
6-Nov-0922.2622.2622.2622.26022.26
5-Nov-0922.5022.5022.5022.50022.50
4-Nov-0921.4921.4921.4921.49021.49
3-Nov-0921.8321.8321.8321.83021.83
2-Nov-0921.4221.4221.4221.42021.42
30-Oct-0921.5321.5321.5321.53021.53
29-Oct-0922.6922.6922.6922.69022.69
28-Oct-0921.9421.9421.9421.94021.94
27-Oct-0922.9022.9022.9022.90022.90
26-Oct-0924.0924.0924.0924.09024.09
23-Oct-0924.3724.3724.3724.37024.37
22-Oct-0925.9025.9025.9025.90025.90
21-Oct-0925.5625.5625.5625.56025.56
20-Oct-0926.0826.0826.0826.08026.08
19-Oct-0926.7726.7726.7726.77026.77
16-Oct-0926.2426.2426.2426.24026.24
15-Oct-0926.9526.9526.9526.95026.95
14-Oct-0927.0727.0727.0727.07027.07
13-Oct-0926.3426.3426.3426.34026.34
12-Oct-0926.3926.3926.3926.39026.39
9-Oct-0926.4426.4426.4426.44026.44
8-Oct-0926.1126.1126.1126.11026.11
7-Oct-0925.6825.6825.6825.68025.68
6-Oct-0925.7425.7425.7425.74025.74
5-Oct-0925.2925.2925.2925.29025.29
2-Oct-0924.2624.2624.2624.26024.26
1-Oct-0924.6024.6024.6024.60024.60
30-Sep-0926.0426.0426.0426.04026.04
29-Sep-0926.8226.8226.8226.82026.82
28-Sep-0926.7626.7626.7626.76026.76
25-Sep-0925.8525.8525.8525.85025.85
24-Sep-0925.7425.7425.7425.74025.74
23-Sep-0926.2926.2926.2926.29026.29
22-Sep-0926.7026.7026.7026.70026.70
21-Sep-0926.4826.4826.4826.48026.48
18-Sep-0926.5826.5826.5826.58026.58
17-Sep-0926.4526.4526.4526.45026.45
16-Sep-0926.7426.7426.7426.74026.74
15-Sep-0926.0226.0226.0226.02026.02
14-Sep-0925.3825.3825.3825.38025.38
11-Sep-0925.1925.1925.1925.19025.19
10-Sep-0925.3425.3425.3425.34025.34
9-Sep-0924.5924.5924.5924.59024.59
8-Sep-0924.1024.1024.1024.10024.10
4-Sep-0923.7723.7723.7723.77023.77
3-Sep-0923.3223.3223.3223.32023.32
2-Sep-0922.9522.9522.9522.95022.95
1-Sep-0922.9722.9722.9722.97022.97
* 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