Finance Home - My Yahoo - Yahoo! - Help

Friday, January 8, 2010, 3:54AM ET - U.S. Markets open in 5 hours and 36 minutes. Dow  0.31% Nasdaq  0.00%

Rydex Consumer Products Adv (RYCAX)

On Jan 7: 33.63   0.07 (0.21%)

MORE ON RYCAX

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-Jan-10 33.63 33.63 33.63 33.63 0 33.63 6-Jan-10 33.70 33.70 33.70 33.70 0 33.70 5-Jan-10 33.60 33.60 33.60 33.60 0 33.60 4-Jan-10 33.60 33.60 33.60 33.60 0 33.60 31-Dec-09 33.60 33.60 33.60 33.60 0 33.60 30-Dec-09 33.60 33.60 33.60 33.60 0 33.60 29-Dec-09 33.64 33.64 33.64 33.64 0 33.64 28-Dec-09 33.62 33.62 33.62 33.62 0 33.62 24-Dec-09 33.49 33.49 33.49 33.49 0 33.49 23-Dec-09 33.36 33.36 33.36 33.36 0 33.36 22-Dec-09 33.21 33.21 33.21 33.21 0 33.21 21-Dec-09 32.95 32.95 32.95 32.95 0 32.95 18-Dec-09 32.69 32.69 32.69 32.69 0 32.69 17-Dec-09 32.76 32.76 32.76 32.76 0 32.76 16-Dec-09 33.21 33.21 33.21 33.21 0 33.21 15-Dec-09 33.27 33.27 33.27 33.27 0 33.27 14-Dec-09 33.35 33.35 33.35 33.35 0 33.35 11-Dec-09 33.21 33.21 33.21 33.21 0 33.21 10-Dec-09 33.06 33.06 33.06 33.06 0 33.06 9-Dec-09 32.95 32.95 32.95 32.95 0 32.95 8-Dec-09 33.07 33.07 33.07 33.07 0 33.07 7-Dec-09 33.54 33.54 33.54 33.54 0 33.54 4-Dec-09 33.59 33.59 33.59 33.59 0 33.59 3-Dec-09 33.32 33.32 33.32 33.32 0 33.32 2-Dec-09 33.51 33.51 33.51 33.51 0 33.51 1-Dec-09 33.39 33.39 33.39 33.39 0 33.39 30-Nov-09 32.88 32.88 32.88 32.88 0 32.88 27-Nov-09 33.02 33.02 33.02 33.02 0 33.02 25-Nov-09 33.42 33.42 33.42 33.42 0 33.42 24-Nov-09 33.45 33.45 33.45 33.45 0 33.45 23-Nov-09 33.48 33.48 33.48 33.48 0 33.48 20-Nov-09 33.15 33.15 33.15 33.15 0 33.15 19-Nov-09 33.11 33.11 33.11 33.11 0 33.11 18-Nov-09 33.38 33.38 33.38 33.38 0 33.38 17-Nov-09 33.46 33.46 33.46 33.46 0 33.46 16-Nov-09 33.44 33.44 33.44 33.44 0 33.44 13-Nov-09 33.11 33.11 33.11 33.11 0 33.11 12-Nov-09 32.87 32.87 32.87 32.87 0 32.87 11-Nov-09 33.15 33.15 33.15 33.15 0 33.15 10-Nov-09 33.10 33.10 33.10 33.10 0 33.10 9-Nov-09 32.98 32.98 32.98 32.98 0 32.98 6-Nov-09 32.49 32.49 32.49 32.49 0 32.49 5-Nov-09 32.45 32.45 32.45 32.45 0 32.45 4-Nov-09 32.02 32.02 32.02 32.02 0 32.02 3-Nov-09 32.04 32.04 32.04 32.04 0 32.04 2-Nov-09 32.16 32.16 32.16 32.16 0 32.16 30-Oct-09 31.95 31.95 31.95 31.95 0 31.95 29-Oct-09 32.47 32.47 32.47 32.47 0 32.47 28-Oct-09 31.86 31.86 31.86 31.86 0 31.86 27-Oct-09 32.21 32.21 32.21 32.21 0 32.21 26-Oct-09 32.16 32.16 32.16 32.16 0 32.16 23-Oct-09 32.38 32.38 32.38 32.38 0 32.38 22-Oct-09 32.79 32.79 32.79 32.79 0 32.79 21-Oct-09 32.69 32.69 32.69 32.69 0 32.69 20-Oct-09 32.89 32.89 32.89 32.89 0 32.89 19-Oct-09 32.93 32.93 32.93 32.93 0 32.93 16-Oct-09 32.70 32.70 32.70 32.70 0 32.70 15-Oct-09 32.58 32.58 32.58 32.58 0 32.58 14-Oct-09 32.29 32.29 32.29 32.29 0 32.29 13-Oct-09 32.14 32.14 32.14 32.14 0 32.14 12-Oct-09 32.27 32.27 32.27 32.27 0 32.27 9-Oct-09 32.14 32.14 32.14 32.14 0 32.14 8-Oct-09 32.06 32.06 32.06 32.06 0 32.06 7-Oct-09 31.84 31.84 31.84 31.84 0 31.84 6-Oct-09 31.78 31.78 31.78 31.78 0 31.78 5-Oct-09 31.50 31.50 31.50 31.50 0 31.50 * 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