Finance Home - My Yahoo - Yahoo! - Help

Tuesday, December 8, 2009, 1:40AM ET - U.S. Markets open in 7 hours and 50 minutes. Dow  0.01% Nasdaq  0.22%

Rydex Basic Materials Inv (RYBIX)

On Dec 7: 42.66   0.02 (0.05%)

MORE ON RYBIX

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* 7-Dec-09 42.66 42.66 42.66 42.66 0 42.66 4-Dec-09 42.64 42.64 42.64 42.64 0 42.64 3-Dec-09 43.22 43.22 43.22 43.22 0 43.22 2-Dec-09 44.01 44.01 44.01 44.01 0 44.01 1-Dec-09 43.20 43.20 43.20 43.20 0 43.20 30-Nov-09 42.25 42.25 42.25 42.25 0 42.25 27-Nov-09 42.01 42.01 42.01 42.01 0 42.01 25-Nov-09 43.21 43.21 43.21 43.21 0 43.21 24-Nov-09 42.42 42.42 42.42 42.42 0 42.42 23-Nov-09 42.62 42.62 42.62 42.62 0 42.62 20-Nov-09 42.18 42.18 42.18 42.18 0 42.18 19-Nov-09 42.22 42.22 42.22 42.22 0 42.22 18-Nov-09 42.73 42.73 42.73 42.73 0 42.73 17-Nov-09 42.87 42.87 42.87 42.87 0 42.87 16-Nov-09 42.51 42.51 42.51 42.51 0 42.51 13-Nov-09 41.41 41.41 41.41 41.41 0 41.41 12-Nov-09 40.93 40.93 40.93 40.93 0 40.93 11-Nov-09 41.61 41.61 41.61 41.61 0 41.61 10-Nov-09 41.27 41.27 41.27 41.27 0 41.27 9-Nov-09 41.28 41.28 41.28 41.28 0 41.28 6-Nov-09 40.00 40.00 40.00 40.00 0 40.00 5-Nov-09 39.80 39.80 39.80 39.80 0 39.80 4-Nov-09 38.89 38.89 38.89 38.89 0 38.89 3-Nov-09 38.86 38.86 38.86 38.86 0 38.86 2-Nov-09 37.96 37.96 37.96 37.96 0 37.96 30-Oct-09 37.65 37.65 37.65 37.65 0 37.65 29-Oct-09 39.07 39.07 39.07 39.07 0 39.07 28-Oct-09 37.59 37.59 37.59 37.59 0 37.59 27-Oct-09 39.28 39.28 39.28 39.28 0 39.28 26-Oct-09 39.87 39.87 39.87 39.87 0 39.87 23-Oct-09 40.87 40.87 40.87 40.87 0 40.87 22-Oct-09 41.64 41.64 41.64 41.64 0 41.64 21-Oct-09 41.31 41.31 41.31 41.31 0 41.31 20-Oct-09 41.64 41.64 41.64 41.64 0 41.64 19-Oct-09 42.24 42.24 42.24 42.24 0 42.24 16-Oct-09 41.62 41.62 41.62 41.62 0 41.62 15-Oct-09 42.00 42.00 42.00 42.00 0 42.00 14-Oct-09 41.96 41.96 41.96 41.96 0 41.96 13-Oct-09 41.04 41.04 41.04 41.04 0 41.04 12-Oct-09 40.77 40.77 40.77 40.77 0 40.77 9-Oct-09 40.70 40.70 40.70 40.70 0 40.70 8-Oct-09 40.80 40.80 40.80 40.80 0 40.80 7-Oct-09 39.87 39.87 39.87 39.87 0 39.87 6-Oct-09 39.65 39.65 39.65 39.65 0 39.65 5-Oct-09 38.51 38.51 38.51 38.51 0 38.51 2-Oct-09 37.49 37.49 37.49 37.49 0 37.49 1-Oct-09 37.77 37.77 37.77 37.77 0 37.77 30-Sep-09 39.40 39.40 39.40 39.40 0 39.40 29-Sep-09 39.47 39.47 39.47 39.47 0 39.47 28-Sep-09 39.22 39.22 39.22 39.22 0 39.22 25-Sep-09 38.55 38.55 38.55 38.55 0 38.55 24-Sep-09 39.02 39.02 39.02 39.02 0 39.02 23-Sep-09 39.91 39.91 39.91 39.91 0 39.91 22-Sep-09 40.74 40.74 40.74 40.74 0 40.74 21-Sep-09 40.14 40.14 40.14 40.14 0 40.14 18-Sep-09 40.69 40.69 40.69 40.69 0 40.69 17-Sep-09 40.83 40.83 40.83 40.83 0 40.83 16-Sep-09 41.22 41.22 41.22 41.22 0 41.22 15-Sep-09 40.39 40.39 40.39 40.39 0 40.39 14-Sep-09 39.41 39.41 39.41 39.41 0 39.41 11-Sep-09 39.19 39.19 39.19 39.19 0 39.19 10-Sep-09 39.05 39.05 39.05 39.05 0 39.05 9-Sep-09 38.44 38.44 38.44 38.44 0 38.44 8-Sep-09 38.49 38.49 38.49 38.49 0 38.49 4-Sep-09 37.76 37.76 37.76 37.76 0 37.76 3-Sep-09 37.32 37.32 37.32 37.32 0 37.32 * 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