Finance Home - My Yahoo - Yahoo! - Help

Monday, December 7, 2009, 2:19AM ET - U.S. Markets open in 7 hours and 11 minutes. Dow  0.22% Nasdaq  0.98%

Rydex Dow 2x Strategy H (RYCVX)

On Dec 4: 17.43   0.07 (0.40%)

MORE ON RYCVX

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* 4-Dec-09 17.43 17.43 17.43 17.43 0 17.43 3-Dec-09 17.36 17.36 17.36 17.36 0 17.36 2-Dec-09 17.65 17.65 17.65 17.65 0 17.65 1-Dec-09 17.72 17.72 17.72 17.72 0 17.72 30-Nov-09 17.30 17.30 17.30 17.30 0 17.30 27-Nov-09 17.18 17.18 17.18 17.18 0 17.18 25-Nov-09 17.68 17.68 17.68 17.68 0 17.68 24-Nov-09 17.58 17.58 17.58 17.58 0 17.58 23-Nov-09 17.63 17.63 17.63 17.63 0 17.63 20-Nov-09 17.20 17.20 17.20 17.20 0 17.20 19-Nov-09 17.24 17.24 17.24 17.24 0 17.24 18-Nov-09 17.55 17.55 17.55 17.55 0 17.55 17-Nov-09 17.56 17.56 17.56 17.56 0 17.56 16-Nov-09 17.45 17.45 17.45 17.45 0 17.45 13-Nov-09 17.00 17.00 17.00 17.00 0 17.00 12-Nov-09 16.76 16.76 16.76 16.76 0 16.76 11-Nov-09 17.07 17.07 17.07 17.07 0 17.07 10-Nov-09 16.93 16.93 16.93 16.93 0 16.93 9-Nov-09 16.85 16.85 16.85 16.85 0 16.85 6-Nov-09 16.19 16.19 16.19 16.19 0 16.19 5-Nov-09 16.12 16.12 16.12 16.12 0 16.12 4-Nov-09 15.48 15.48 15.48 15.48 0 15.48 3-Nov-09 15.37 15.37 15.37 15.37 0 15.37 2-Nov-09 15.42 15.42 15.42 15.42 0 15.42 30-Oct-09 15.19 15.19 15.19 15.19 0 15.19 29-Oct-09 15.99 15.99 15.99 15.99 0 15.99 28-Oct-09 15.36 15.36 15.36 15.36 0 15.36 27-Oct-09 15.75 15.75 15.75 15.75 0 15.75 26-Oct-09 15.70 15.70 15.70 15.70 0 15.70 23-Oct-09 16.03 16.03 16.03 16.03 0 16.03 22-Oct-09 16.40 16.40 16.40 16.40 0 16.40 21-Oct-09 16.25 16.25 16.25 16.25 0 16.25 20-Oct-09 16.25 16.25 16.25 16.25 0 16.25 19-Oct-09 16.42 16.42 16.42 16.42 0 16.42 16-Oct-09 16.11 16.11 16.11 16.11 0 16.11 15-Oct-09 16.33 16.33 16.33 16.33 0 16.33 14-Oct-09 16.17 16.17 16.17 16.17 0 16.17 13-Oct-09 15.72 15.72 15.72 15.72 0 15.72 12-Oct-09 15.76 15.76 15.76 15.76 0 15.76 9-Oct-09 15.70 15.70 15.70 15.70 0 15.70 8-Oct-09 15.46 15.46 15.46 15.46 0 15.46 7-Oct-09 15.27 15.27 15.27 15.27 0 15.27 6-Oct-09 15.26 15.26 15.26 15.26 0 15.26 5-Oct-09 14.86 14.86 14.86 14.86 0 14.86 2-Oct-09 14.52 14.52 14.52 14.52 0 14.52 1-Oct-09 14.58 14.58 14.58 14.58 0 14.58 30-Sep-09 15.21 15.21 15.21 15.21 0 15.21 29-Sep-09 15.30 15.30 15.30 15.30 0 15.30 28-Sep-09 15.45 15.45 15.45 15.45 0 15.45 25-Sep-09 15.06 15.06 15.06 15.06 0 15.06 24-Sep-09 15.20 15.20 15.20 15.20 0 15.20 23-Sep-09 15.33 15.33 15.33 15.33 0 15.33 22-Sep-09 15.59 15.59 15.59 15.59 0 15.59 21-Sep-09 15.43 15.43 15.43 15.43 0 15.43 18-Sep-09 15.56 15.56 15.56 15.56 0 15.56 17-Sep-09 15.45 15.45 15.45 15.45 0 15.45 16-Sep-09 15.47 15.47 15.47 15.47 0 15.47 15-Sep-09 15.13 15.13 15.13 15.13 0 15.13 14-Sep-09 14.96 14.96 14.96 14.96 0 14.96 11-Sep-09 14.89 14.89 14.89 14.89 0 14.89 10-Sep-09 14.95 14.95 14.95 14.95 0 14.95 9-Sep-09 14.71 14.71 14.71 14.71 0 14.71 8-Sep-09 14.56 14.56 14.56 14.56 0 14.56 4-Sep-09 14.38 14.38 14.38 14.38 0 14.38 3-Sep-09 14.09 14.09 14.09 14.09 0 14.09 2-Sep-09 13.90 13.90 13.90 13.90 0 13.90 * 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