Finance Home - My Yahoo - Yahoo! - Help

Saturday, December 26, 2009, 4:52AM ET - U.S. Markets Closed. Dow  0.51% Nasdaq  0.71%

Rydex Basic Materials Adv (RYBAX)

On Dec 24: 41.16   0.29 (0.71%)

MORE ON RYBAX

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* 24-Dec-09 41.16 41.16 41.16 41.16 0 41.16 23-Dec-09 40.87 40.87 40.87 40.87 0 40.87 22-Dec-09 40.20 40.20 40.20 40.20 0 40.20 21-Dec-09 39.89 39.89 39.89 39.89 0 39.89 18-Dec-09 39.57 39.57 39.57 39.57 0 39.57 17-Dec-09 39.53 39.53 39.53 39.53 0 39.53 16-Dec-09 40.70 40.70 40.70 40.70 0 40.70 15-Dec-09 40.31 40.31 40.31 40.31 0 40.31 14-Dec-09 40.68 40.68 40.68 40.68 0 40.68 11-Dec-09 40.15 40.15 40.15 40.15 0 40.15 10-Dec-09 40.14 40.14 40.14 40.14 0 40.14 9-Dec-09 40.20 40.20 40.20 40.20 0 40.20 8-Dec-09 39.62 39.62 39.62 39.62 0 39.62 7-Dec-09 40.40 40.40 40.40 40.40 0 40.40 4-Dec-09 40.38 40.38 40.38 40.38 0 40.38 3-Dec-09 40.93 40.93 40.93 40.93 0 40.93 2-Dec-09 41.67 41.67 41.67 41.67 0 41.67 1-Dec-09 40.91 40.91 40.91 40.91 0 40.91 30-Nov-09 40.01 40.01 40.01 40.01 0 40.01 27-Nov-09 39.78 39.78 39.78 39.78 0 39.78 25-Nov-09 40.92 40.92 40.92 40.92 0 40.92 24-Nov-09 40.17 40.17 40.17 40.17 0 40.17 23-Nov-09 40.36 40.36 40.36 40.36 0 40.36 20-Nov-09 39.95 39.95 39.95 39.95 0 39.95 19-Nov-09 39.99 39.99 39.99 39.99 0 39.99 18-Nov-09 40.47 40.47 40.47 40.47 0 40.47 17-Nov-09 40.60 40.60 40.60 40.60 0 40.60 16-Nov-09 40.27 40.27 40.27 40.27 0 40.27 13-Nov-09 39.23 39.23 39.23 39.23 0 39.23 12-Nov-09 38.77 38.77 38.77 38.77 0 38.77 11-Nov-09 39.41 39.41 39.41 39.41 0 39.41 10-Nov-09 39.10 39.10 39.10 39.10 0 39.10 9-Nov-09 39.11 39.11 39.11 39.11 0 39.11 6-Nov-09 37.89 37.89 37.89 37.89 0 37.89 5-Nov-09 37.70 37.70 37.70 37.70 0 37.70 4-Nov-09 36.84 36.84 36.84 36.84 0 36.84 3-Nov-09 36.81 36.81 36.81 36.81 0 36.81 2-Nov-09 35.96 35.96 35.96 35.96 0 35.96 30-Oct-09 35.66 35.66 35.66 35.66 0 35.66 29-Oct-09 37.02 37.02 37.02 37.02 0 37.02 28-Oct-09 35.61 35.61 35.61 35.61 0 35.61 27-Oct-09 37.22 37.22 37.22 37.22 0 37.22 26-Oct-09 37.77 37.77 37.77 37.77 0 37.77 23-Oct-09 38.72 38.72 38.72 38.72 0 38.72 22-Oct-09 39.45 39.45 39.45 39.45 0 39.45 21-Oct-09 39.14 39.14 39.14 39.14 0 39.14 20-Oct-09 39.45 39.45 39.45 39.45 0 39.45 19-Oct-09 40.03 40.03 40.03 40.03 0 40.03 16-Oct-09 39.44 39.44 39.44 39.44 0 39.44 15-Oct-09 39.79 39.79 39.79 39.79 0 39.79 14-Oct-09 39.76 39.76 39.76 39.76 0 39.76 13-Oct-09 38.89 38.89 38.89 38.89 0 38.89 12-Oct-09 38.64 38.64 38.64 38.64 0 38.64 9-Oct-09 38.57 38.57 38.57 38.57 0 38.57 8-Oct-09 38.66 38.66 38.66 38.66 0 38.66 7-Oct-09 37.78 37.78 37.78 37.78 0 37.78 6-Oct-09 37.58 37.58 37.58 37.58 0 37.58 5-Oct-09 36.50 36.50 36.50 36.50 0 36.50 2-Oct-09 35.53 35.53 35.53 35.53 0 35.53 1-Oct-09 35.80 35.80 35.80 35.80 0 35.80 30-Sep-09 37.34 37.34 37.34 37.34 0 37.34 29-Sep-09 37.41 37.41 37.41 37.41 0 37.41 28-Sep-09 37.17 37.17 37.17 37.17 0 37.17 25-Sep-09 36.54 36.54 36.54 36.54 0 36.54 24-Sep-09 36.98 36.98 36.98 36.98 0 36.98 23-Sep-09 37.83 37.83 37.83 37.83 0 37.83 * 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