Finance Home - My Yahoo - Yahoo! - Help

Wednesday, December 2, 2009, 5:27PM ET - U.S. Markets Closed. Dow  0.18% Nasdaq  0.42%

Rydex Biotechnology C (RYCFX)

On Dec 1: 22.04   0.30 (1.38%)

MORE ON RYCFX

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* 1-Dec-09 22.04 22.04 22.04 22.04 0 22.04 30-Nov-09 21.74 21.74 21.74 21.74 0 21.74 27-Nov-09 21.73 21.73 21.73 21.73 0 21.73 25-Nov-09 22.01 22.01 22.01 22.01 0 22.01 24-Nov-09 21.83 21.83 21.83 21.83 0 21.83 23-Nov-09 21.72 21.72 21.72 21.72 0 21.72 20-Nov-09 21.72 21.72 21.72 21.72 0 21.72 19-Nov-09 21.80 21.80 21.80 21.80 0 21.80 18-Nov-09 22.07 22.07 22.07 22.07 0 22.07 17-Nov-09 22.27 22.27 22.27 22.27 0 22.27 16-Nov-09 22.22 22.22 22.22 22.22 0 22.22 13-Nov-09 21.94 21.94 21.94 21.94 0 21.94 12-Nov-09 22.05 22.05 22.05 22.05 0 22.05 11-Nov-09 22.20 22.20 22.20 22.20 0 22.20 10-Nov-09 21.92 21.92 21.92 21.92 0 21.92 9-Nov-09 21.85 21.85 21.85 21.85 0 21.85 6-Nov-09 21.76 21.76 21.76 21.76 0 21.76 5-Nov-09 21.52 21.52 21.52 21.52 0 21.52 4-Nov-09 20.86 20.86 20.86 20.86 0 20.86 3-Nov-09 21.10 21.10 21.10 21.10 0 21.10 2-Nov-09 20.56 20.56 20.56 20.56 0 20.56 30-Oct-09 20.28 20.28 20.28 20.28 0 20.28 29-Oct-09 20.56 20.56 20.56 20.56 0 20.56 28-Oct-09 20.18 20.18 20.18 20.18 0 20.18 27-Oct-09 20.77 20.77 20.77 20.77 0 20.77 26-Oct-09 20.78 20.78 20.78 20.78 0 20.78 23-Oct-09 21.14 21.14 21.14 21.14 0 21.14 22-Oct-09 21.56 21.56 21.56 21.56 0 21.56 21-Oct-09 21.39 21.39 21.39 21.39 0 21.39 20-Oct-09 21.63 21.63 21.63 21.63 0 21.63 19-Oct-09 22.34 22.34 22.34 22.34 0 22.34 16-Oct-09 22.41 22.41 22.41 22.41 0 22.41 15-Oct-09 22.62 22.62 22.62 22.62 0 22.62 14-Oct-09 22.25 22.25 22.25 22.25 0 22.25 13-Oct-09 21.92 21.92 21.92 21.92 0 21.92 12-Oct-09 22.06 22.06 22.06 22.06 0 22.06 9-Oct-09 22.06 22.06 22.06 22.06 0 22.06 8-Oct-09 21.95 21.95 21.95 21.95 0 21.95 7-Oct-09 22.11 22.11 22.11 22.11 0 22.11 6-Oct-09 22.26 22.26 22.26 22.26 0 22.26 5-Oct-09 22.04 22.04 22.04 22.04 0 22.04 2-Oct-09 22.11 22.11 22.11 22.11 0 22.11 1-Oct-09 22.24 22.24 22.24 22.24 0 22.24 30-Sep-09 23.04 23.04 23.04 23.04 0 23.04 29-Sep-09 23.16 23.16 23.16 23.16 0 23.16 28-Sep-09 23.28 23.28 23.28 23.28 0 23.28 25-Sep-09 22.95 22.95 22.95 22.95 0 22.95 24-Sep-09 22.96 22.96 22.96 22.96 0 22.96 23-Sep-09 23.31 23.31 23.31 23.31 0 23.31 22-Sep-09 23.67 23.67 23.67 23.67 0 23.67 21-Sep-09 23.99 23.99 23.99 23.99 0 23.99 18-Sep-09 23.59 23.59 23.59 23.59 0 23.59 17-Sep-09 23.65 23.65 23.65 23.65 0 23.65 16-Sep-09 23.60 23.60 23.60 23.60 0 23.60 15-Sep-09 23.44 23.44 23.44 23.44 0 23.44 14-Sep-09 23.46 23.46 23.46 23.46 0 23.46 11-Sep-09 23.15 23.15 23.15 23.15 0 23.15 10-Sep-09 23.16 23.16 23.16 23.16 0 23.16 9-Sep-09 23.07 23.07 23.07 23.07 0 23.07 8-Sep-09 22.80 22.80 22.80 22.80 0 22.80 4-Sep-09 22.88 22.88 22.88 22.88 0 22.88 3-Sep-09 22.46 22.46 22.46 22.46 0 22.46 2-Sep-09 22.39 22.39 22.39 22.39 0 22.39 1-Sep-09 22.48 22.48 22.48 22.48 0 22.48 31-Aug-09 22.83 22.83 22.83 22.83 0 22.83 28-Aug-09 22.87 22.87 22.87 22.87 0 22.87 * 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