Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Friday, November 27, 2009, 8:48PM ET - U.S. Markets closed early today. Dow Down 1.48% Nasdaq Down 1.73%
Rydex S&P Equal Weight Energy (RYE)At 1:00PM ET: 48.15  Down 1.34 (2.71%)  
MORE ON RYE
Quotes
HereHistorical Prices
Charts
News & Info
ETF
Analyst

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
27-Nov-0947.7948.3647.7948.1510,40048.15
25-Nov-0948.5849.5948.5049.4920,10049.49
24-Nov-0948.2148.7647.7748.6821,90048.68
23-Nov-0949.1949.2248.3448.5290,50048.52
20-Nov-0948.4348.4347.6848.1117,90048.11
19-Nov-0949.6151.1848.3748.6720,30048.67
18-Nov-0949.9950.5249.7750.0221,50050.02
17-Nov-0950.5050.5049.8750.4732,60050.47
16-Nov-0950.0050.9550.0050.7931,80050.79
13-Nov-0949.1549.7348.6049.33128,10049.33
12-Nov-0950.1550.1948.9349.0631,90049.06
11-Nov-0950.9251.2050.1350.4246,90050.42
10-Nov-0950.4450.6849.7350.3547,70050.35
9-Nov-0950.3550.5450.2250.5110,50050.51
6-Nov-0949.6649.9048.8649.1816,00049.18
5-Nov-0949.1349.6749.1349.6616,70049.66
4-Nov-0951.4051.4048.6148.6122,90048.61
3-Nov-0948.0049.0246.8748.73143,60048.73
2-Nov-0947.8148.7246.9347.85150,10047.85
30-Oct-0949.6949.8147.4347.7491,70047.74
29-Oct-0948.8149.9748.8149.96129,50049.96
28-Oct-0949.8549.9548.1348.22248,50048.22
27-Oct-0950.5451.1550.2450.44156,20050.44
26-Oct-0951.3652.7050.2350.39209,00050.39
23-Oct-0952.3552.5950.9551.29138,90051.29
22-Oct-0951.8552.5551.2052.4568,50052.45
21-Oct-0952.0253.6751.9552.3483,20052.34
20-Oct-0952.8752.9751.5952.4125,50052.41
19-Oct-0952.0152.8751.8752.777,70052.77
16-Oct-0951.9252.0951.4052.0122,90052.01
15-Oct-0950.5852.1849.2052.1735,30052.17
14-Oct-0950.9251.0250.6050.6913,50050.69
13-Oct-0950.0850.2549.2050.2534,50050.25
12-Oct-0949.8950.7149.8949.9611,70049.96
9-Oct-0949.5249.7249.1449.4718,20049.47
8-Oct-0948.3949.6548.3949.6511,20049.65
7-Oct-0947.5648.0447.4848.044,80048.04
6-Oct-0947.4847.8347.3547.785,80047.78
5-Oct-0945.0146.3345.0146.3216,40046.32
2-Oct-0944.8345.2444.5645.2450045.24
1-Oct-0947.0347.0345.8245.8270045.82
30-Sep-0947.5447.6346.5446.629,60046.62
29-Sep-0947.4747.6746.9147.677,90047.67
28-Sep-0946.5846.9646.3946.942,50046.94
25-Sep-0946.7247.0045.9946.377,70046.37
24-Sep-0947.9347.9346.5146.513,90046.51
23-Sep-0948.4648.8047.8448.113,40048.11
22-Sep-0948.5149.0248.3348.973,30048.97
21-Sep-0947.2347.5947.1047.5911,10047.59
18-Sep-0948.5748.5747.7647.812,00047.81
18-Sep-09 $ 0.123 Dividend
17-Sep-0948.7849.2548.5748.573,70048.45
16-Sep-0948.1848.8248.1848.791,50048.67
15-Sep-0947.2647.7046.8547.704,80047.58
14-Sep-0945.3746.5445.3746.541,20046.42
11-Sep-0946.0046.7545.9646.011,60045.89
10-Sep-0944.7944.9244.7944.921,10044.81
9-Sep-0944.1944.8344.1944.8340044.72
8-Sep-0943.0943.0943.0943.09042.98
4-Sep-0942.9843.0942.9843.0960042.98
3-Sep-0942.2542.2542.2442.2430042.13
2-Sep-0942.1942.3342.0242.127,50042.01
1-Sep-0943.7343.7642.3142.317,90042.20
31-Aug-0943.2443.2442.9442.963,60042.85
28-Aug-0944.3444.3444.0844.1540044.04
27-Aug-0943.5044.0943.2544.0914,80043.98
26-Aug-0944.3844.3844.3844.3810044.27
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions