Finance Home - My Yahoo - Yahoo! - Help

Thursday, December 24, 2009, 6:50AM ET - U.S. Markets open in 2 hours and 40 minutes. Dow  0.01% Nasdaq  0.00%

Rydex Consumer Products C (RYCPX)

On Dec 23: 32.28   0.15 (0.47%)

MORE ON RYCPX

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* 23-Dec-09 32.28 32.28 32.28 32.28 0 32.28 22-Dec-09 32.13 32.13 32.13 32.13 0 32.13 21-Dec-09 31.88 31.88 31.88 31.88 0 31.88 18-Dec-09 31.63 31.63 31.63 31.63 0 31.63 17-Dec-09 31.70 31.70 31.70 31.70 0 31.70 16-Dec-09 32.14 32.14 32.14 32.14 0 32.14 15-Dec-09 32.19 32.19 32.19 32.19 0 32.19 14-Dec-09 32.27 32.27 32.27 32.27 0 32.27 11-Dec-09 32.14 32.14 32.14 32.14 0 32.14 10-Dec-09 31.99 31.99 31.99 31.99 0 31.99 9-Dec-09 31.88 31.88 31.88 31.88 0 31.88 8-Dec-09 32.01 32.01 32.01 32.01 0 32.01 7-Dec-09 32.46 32.46 32.46 32.46 0 32.46 4-Dec-09 32.51 32.51 32.51 32.51 0 32.51 3-Dec-09 32.25 32.25 32.25 32.25 0 32.25 2-Dec-09 32.43 32.43 32.43 32.43 0 32.43 1-Dec-09 32.32 32.32 32.32 32.32 0 32.32 30-Nov-09 31.83 31.83 31.83 31.83 0 31.83 27-Nov-09 31.96 31.96 31.96 31.96 0 31.96 25-Nov-09 32.35 32.35 32.35 32.35 0 32.35 24-Nov-09 32.38 32.38 32.38 32.38 0 32.38 23-Nov-09 32.41 32.41 32.41 32.41 0 32.41 20-Nov-09 32.08 32.08 32.08 32.08 0 32.08 19-Nov-09 32.05 32.05 32.05 32.05 0 32.05 18-Nov-09 32.31 32.31 32.31 32.31 0 32.31 17-Nov-09 32.39 32.39 32.39 32.39 0 32.39 16-Nov-09 32.37 32.37 32.37 32.37 0 32.37 13-Nov-09 32.05 32.05 32.05 32.05 0 32.05 12-Nov-09 31.82 31.82 31.82 31.82 0 31.82 11-Nov-09 32.09 32.09 32.09 32.09 0 32.09 10-Nov-09 32.04 32.04 32.04 32.04 0 32.04 9-Nov-09 31.93 31.93 31.93 31.93 0 31.93 6-Nov-09 31.46 31.46 31.46 31.46 0 31.46 5-Nov-09 31.42 31.42 31.42 31.42 0 31.42 4-Nov-09 31.00 31.00 31.00 31.00 0 31.00 3-Nov-09 31.02 31.02 31.02 31.02 0 31.02 2-Nov-09 31.14 31.14 31.14 31.14 0 31.14 30-Oct-09 30.93 30.93 30.93 30.93 0 30.93 29-Oct-09 31.44 31.44 31.44 31.44 0 31.44 28-Oct-09 30.86 30.86 30.86 30.86 0 30.86 27-Oct-09 31.19 31.19 31.19 31.19 0 31.19 26-Oct-09 31.14 31.14 31.14 31.14 0 31.14 23-Oct-09 31.36 31.36 31.36 31.36 0 31.36 22-Oct-09 31.76 31.76 31.76 31.76 0 31.76 21-Oct-09 31.66 31.66 31.66 31.66 0 31.66 20-Oct-09 31.85 31.85 31.85 31.85 0 31.85 19-Oct-09 31.89 31.89 31.89 31.89 0 31.89 16-Oct-09 31.67 31.67 31.67 31.67 0 31.67 15-Oct-09 31.56 31.56 31.56 31.56 0 31.56 14-Oct-09 31.27 31.27 31.27 31.27 0 31.27 13-Oct-09 31.12 31.12 31.12 31.12 0 31.12 12-Oct-09 31.26 31.26 31.26 31.26 0 31.26 9-Oct-09 31.13 31.13 31.13 31.13 0 31.13 8-Oct-09 31.05 31.05 31.05 31.05 0 31.05 7-Oct-09 30.84 30.84 30.84 30.84 0 30.84 6-Oct-09 30.78 30.78 30.78 30.78 0 30.78 5-Oct-09 30.51 30.51 30.51 30.51 0 30.51 2-Oct-09 30.41 30.41 30.41 30.41 0 30.41 1-Oct-09 30.30 30.30 30.30 30.30 0 30.30 30-Sep-09 30.65 30.65 30.65 30.65 0 30.65 29-Sep-09 30.56 30.56 30.56 30.56 0 30.56 28-Sep-09 30.53 30.53 30.53 30.53 0 30.53 25-Sep-09 30.29 30.29 30.29 30.29 0 30.29 24-Sep-09 30.31 30.31 30.31 30.31 0 30.31 23-Sep-09 30.48 30.48 30.48 30.48 0 30.48 22-Sep-09 30.46 30.46 30.46 30.46 0 30.46 * 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