Finance Home - My Yahoo - Yahoo! - Help

Tuesday, December 1, 2009, 8:06PM ET - U.S. Markets Closed. Dow  1.23% Nasdaq  1.46%

Rydex Basic Materials C (RYBCX)

On Dec 1: 39.49   0.87 (2.25%)

MORE ON RYBCX

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* 30-Nov-09 38.62 38.62 38.62 38.62 0 38.62 27-Nov-09 38.40 38.40 38.40 38.40 0 38.40 25-Nov-09 39.50 39.50 39.50 39.50 0 39.50 24-Nov-09 38.78 38.78 38.78 38.78 0 38.78 23-Nov-09 38.96 38.96 38.96 38.96 0 38.96 20-Nov-09 38.56 38.56 38.56 38.56 0 38.56 19-Nov-09 38.61 38.61 38.61 38.61 0 38.61 18-Nov-09 39.07 39.07 39.07 39.07 0 39.07 17-Nov-09 39.20 39.20 39.20 39.20 0 39.20 16-Nov-09 38.88 38.88 38.88 38.88 0 38.88 13-Nov-09 37.87 37.87 37.87 37.87 0 37.87 12-Nov-09 37.43 37.43 37.43 37.43 0 37.43 11-Nov-09 38.05 38.05 38.05 38.05 0 38.05 10-Nov-09 37.75 37.75 37.75 37.75 0 37.75 9-Nov-09 37.76 37.76 37.76 37.76 0 37.76 6-Nov-09 36.58 36.58 36.58 36.58 0 36.58 5-Nov-09 36.41 36.41 36.41 36.41 0 36.41 4-Nov-09 35.58 35.58 35.58 35.58 0 35.58 3-Nov-09 35.54 35.54 35.54 35.54 0 35.54 2-Nov-09 34.73 34.73 34.73 34.73 0 34.73 30-Oct-09 34.44 34.44 34.44 34.44 0 34.44 29-Oct-09 35.75 35.75 35.75 35.75 0 35.75 28-Oct-09 34.39 34.39 34.39 34.39 0 34.39 27-Oct-09 35.94 35.94 35.94 35.94 0 35.94 26-Oct-09 36.48 36.48 36.48 36.48 0 36.48 23-Oct-09 37.39 37.39 37.39 37.39 0 37.39 22-Oct-09 38.10 38.10 38.10 38.10 0 38.10 21-Oct-09 37.81 37.81 37.81 37.81 0 37.81 20-Oct-09 38.11 38.11 38.11 38.11 0 38.11 19-Oct-09 38.66 38.66 38.66 38.66 0 38.66 16-Oct-09 38.09 38.09 38.09 38.09 0 38.09 15-Oct-09 38.44 38.44 38.44 38.44 0 38.44 14-Oct-09 38.41 38.41 38.41 38.41 0 38.41 13-Oct-09 37.57 37.57 37.57 37.57 0 37.57 12-Oct-09 37.32 37.32 37.32 37.32 0 37.32 9-Oct-09 37.26 37.26 37.26 37.26 0 37.26 8-Oct-09 37.35 37.35 37.35 37.35 0 37.35 7-Oct-09 36.50 36.50 36.50 36.50 0 36.50 6-Oct-09 36.30 36.30 36.30 36.30 0 36.30 5-Oct-09 35.26 35.26 35.26 35.26 0 35.26 2-Oct-09 34.32 34.32 34.32 34.32 0 34.32 1-Oct-09 34.58 34.58 34.58 34.58 0 34.58 30-Sep-09 36.08 36.08 36.08 36.08 0 36.08 29-Sep-09 36.14 36.14 36.14 36.14 0 36.14 28-Sep-09 35.91 35.91 35.91 35.91 0 35.91 25-Sep-09 35.30 35.30 35.30 35.30 0 35.30 24-Sep-09 35.73 35.73 35.73 35.73 0 35.73 23-Sep-09 36.55 36.55 36.55 36.55 0 36.55 22-Sep-09 37.31 37.31 37.31 37.31 0 37.31 21-Sep-09 36.76 36.76 36.76 36.76 0 36.76 18-Sep-09 37.27 37.27 37.27 37.27 0 37.27 17-Sep-09 37.40 37.40 37.40 37.40 0 37.40 16-Sep-09 37.76 37.76 37.76 37.76 0 37.76 15-Sep-09 37.00 37.00 37.00 37.00 0 37.00 14-Sep-09 36.10 36.10 36.10 36.10 0 36.10 11-Sep-09 35.90 35.90 35.90 35.90 0 35.90 10-Sep-09 35.77 35.77 35.77 35.77 0 35.77 9-Sep-09 35.22 35.22 35.22 35.22 0 35.22 8-Sep-09 35.26 35.26 35.26 35.26 0 35.26 4-Sep-09 34.60 34.60 34.60 34.60 0 34.60 3-Sep-09 34.20 34.20 34.20 34.20 0 34.20 2-Sep-09 33.36 33.36 33.36 33.36 0 33.36 1-Sep-09 32.67 32.67 32.67 32.67 0 32.67 31-Aug-09 33.51 33.51 33.51 33.51 0 33.51 28-Aug-09 34.15 34.15 34.15 34.15 0 34.15 27-Aug-09 33.96 33.96 33.96 33.96 0 33.96 * 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