Finance Home - My Yahoo - Yahoo! - Help

Monday, December 7, 2009, 9:25PM ET - U.S. Markets Closed. Dow  0.01% Nasdaq  0.22%

Rydex Basic Materials A (RYBMX)

On Dec 7: 41.01   0.02 (0.05%)

MORE ON RYBMX

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 41.01 41.01 41.01 41.01 0 41.01 4-Dec-09 40.99 40.99 40.99 40.99 0 40.99 3-Dec-09 41.55 41.55 41.55 41.55 0 41.55 2-Dec-09 42.30 42.30 42.30 42.30 0 42.30 1-Dec-09 41.53 41.53 41.53 41.53 0 41.53 30-Nov-09 40.61 40.61 40.61 40.61 0 40.61 27-Nov-09 40.38 40.38 40.38 40.38 0 40.38 25-Nov-09 41.53 41.53 41.53 41.53 0 41.53 24-Nov-09 40.78 40.78 40.78 40.78 0 40.78 23-Nov-09 40.97 40.97 40.97 40.97 0 40.97 20-Nov-09 40.55 40.55 40.55 40.55 0 40.55 19-Nov-09 40.59 40.59 40.59 40.59 0 40.59 18-Nov-09 41.08 41.08 41.08 41.08 0 41.08 17-Nov-09 41.21 41.21 41.21 41.21 0 41.21 16-Nov-09 40.87 40.87 40.87 40.87 0 40.87 13-Nov-09 39.81 39.81 39.81 39.81 0 39.81 12-Nov-09 39.35 39.35 39.35 39.35 0 39.35 11-Nov-09 40.00 40.00 40.00 40.00 0 40.00 10-Nov-09 39.68 39.68 39.68 39.68 0 39.68 9-Nov-09 39.69 39.69 39.69 39.69 0 39.69 6-Nov-09 38.45 38.45 38.45 38.45 0 38.45 5-Nov-09 38.27 38.27 38.27 38.27 0 38.27 4-Nov-09 37.39 37.39 37.39 37.39 0 37.39 3-Nov-09 37.36 37.36 37.36 37.36 0 37.36 2-Nov-09 36.50 36.50 36.50 36.50 0 36.50 30-Oct-09 36.19 36.19 36.19 36.19 0 36.19 29-Oct-09 37.57 37.57 37.57 37.57 0 37.57 28-Oct-09 36.14 36.14 36.14 36.14 0 36.14 27-Oct-09 37.77 37.77 37.77 37.77 0 37.77 26-Oct-09 38.33 38.33 38.33 38.33 0 38.33 23-Oct-09 39.29 39.29 39.29 39.29 0 39.29 22-Oct-09 40.03 40.03 40.03 40.03 0 40.03 21-Oct-09 39.72 39.72 39.72 39.72 0 39.72 20-Oct-09 40.04 40.04 40.04 40.04 0 40.04 19-Oct-09 40.62 40.62 40.62 40.62 0 40.62 16-Oct-09 40.02 40.02 40.02 40.02 0 40.02 15-Oct-09 40.38 40.38 40.38 40.38 0 40.38 14-Oct-09 40.35 40.35 40.35 40.35 0 40.35 13-Oct-09 39.47 39.47 39.47 39.47 0 39.47 12-Oct-09 39.21 39.21 39.21 39.21 0 39.21 9-Oct-09 39.14 39.14 39.14 39.14 0 39.14 8-Oct-09 39.23 39.23 39.23 39.23 0 39.23 7-Oct-09 38.34 38.34 38.34 38.34 0 38.34 6-Oct-09 38.13 38.13 38.13 38.13 0 38.13 5-Oct-09 37.04 37.04 37.04 37.04 0 37.04 2-Oct-09 36.05 36.05 36.05 36.05 0 36.05 1-Oct-09 36.32 36.32 36.32 36.32 0 36.32 30-Sep-09 37.89 37.89 37.89 37.89 0 37.89 29-Sep-09 37.96 37.96 37.96 37.96 0 37.96 28-Sep-09 37.72 37.72 37.72 37.72 0 37.72 25-Sep-09 37.07 37.07 37.07 37.07 0 37.07 24-Sep-09 37.52 37.52 37.52 37.52 0 37.52 23-Sep-09 38.39 38.39 38.39 38.39 0 38.39 22-Sep-09 39.18 39.18 39.18 39.18 0 39.18 21-Sep-09 38.60 38.60 38.60 38.60 0 38.60 18-Sep-09 39.14 39.14 39.14 39.14 0 39.14 17-Sep-09 39.27 39.27 39.27 39.27 0 39.27 16-Sep-09 39.65 39.65 39.65 39.65 0 39.65 15-Sep-09 38.85 38.85 38.85 38.85 0 38.85 14-Sep-09 37.90 37.90 37.90 37.90 0 37.90 11-Sep-09 37.70 37.70 37.70 37.70 0 37.70 10-Sep-09 37.56 37.56 37.56 37.56 0 37.56 9-Sep-09 36.97 36.97 36.97 36.97 0 36.97 8-Sep-09 37.02 37.02 37.02 37.02 0 37.02 4-Sep-09 36.32 36.32 36.32 36.32 0 36.32 3-Sep-09 35.90 35.90 35.90 35.90 0 35.90 * 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