Finance Home - My Yahoo - Yahoo! - Help

Sunday, December 6, 2009, 8:10PM ET - U.S. Markets Closed. Dow  0.22% Nasdaq  0.98%

Rydex Energy C (RYECX)

On Dec 4: 18.01   0.13 (0.72%)

MORE ON RYECX

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 18.01 18.01 18.01 18.01 0 18.01 3-Dec-09 18.14 18.14 18.14 18.14 0 18.14 2-Dec-09 18.44 18.44 18.44 18.44 0 18.44 1-Dec-09 18.59 18.59 18.59 18.59 0 18.59 30-Nov-09 18.25 18.25 18.25 18.25 0 18.25 27-Nov-09 18.24 18.24 18.24 18.24 0 18.24 25-Nov-09 18.76 18.76 18.76 18.76 0 18.76 24-Nov-09 18.45 18.45 18.45 18.45 0 18.45 23-Nov-09 18.38 18.38 18.38 18.38 0 18.38 20-Nov-09 18.14 18.14 18.14 18.14 0 18.14 19-Nov-09 18.38 18.38 18.38 18.38 0 18.38 18-Nov-09 18.87 18.87 18.87 18.87 0 18.87 17-Nov-09 19.01 19.01 19.01 19.01 0 19.01 16-Nov-09 19.05 19.05 19.05 19.05 0 19.05 13-Nov-09 18.55 18.55 18.55 18.55 0 18.55 12-Nov-09 18.44 18.44 18.44 18.44 0 18.44 11-Nov-09 18.92 18.92 18.92 18.92 0 18.92 10-Nov-09 18.92 18.92 18.92 18.92 0 18.92 9-Nov-09 18.96 18.96 18.96 18.96 0 18.96 6-Nov-09 18.43 18.43 18.43 18.43 0 18.43 5-Nov-09 18.56 18.56 18.56 18.56 0 18.56 4-Nov-09 18.24 18.24 18.24 18.24 0 18.24 3-Nov-09 18.25 18.25 18.25 18.25 0 18.25 2-Nov-09 17.91 17.91 17.91 17.91 0 17.91 30-Oct-09 17.82 17.82 17.82 17.82 0 17.82 29-Oct-09 18.64 18.64 18.64 18.64 0 18.64 28-Oct-09 18.00 18.00 18.00 18.00 0 18.00 27-Oct-09 18.82 18.82 18.82 18.82 0 18.82 26-Oct-09 18.78 18.78 18.78 18.78 0 18.78 23-Oct-09 19.15 19.15 19.15 19.15 0 19.15 22-Oct-09 19.62 19.62 19.62 19.62 0 19.62 21-Oct-09 19.56 19.56 19.56 19.56 0 19.56 20-Oct-09 19.62 19.62 19.62 19.62 0 19.62 19-Oct-09 19.79 19.79 19.79 19.79 0 19.79 16-Oct-09 19.51 19.51 19.51 19.51 0 19.51 15-Oct-09 19.56 19.56 19.56 19.56 0 19.56 14-Oct-09 19.20 19.20 19.20 19.20 0 19.20 13-Oct-09 18.85 18.85 18.85 18.85 0 18.85 12-Oct-09 18.84 18.84 18.84 18.84 0 18.84 9-Oct-09 18.62 18.62 18.62 18.62 0 18.62 8-Oct-09 18.63 18.63 18.63 18.63 0 18.63 7-Oct-09 18.13 18.13 18.13 18.13 0 18.13 6-Oct-09 18.05 18.05 18.05 18.05 0 18.05 5-Oct-09 17.60 17.60 17.60 17.60 0 17.60 2-Oct-09 17.18 17.18 17.18 17.18 0 17.18 1-Oct-09 17.32 17.32 17.32 17.32 0 17.32 30-Sep-09 17.93 17.93 17.93 17.93 0 17.93 29-Sep-09 17.99 17.99 17.99 17.99 0 17.99 28-Sep-09 18.01 18.01 18.01 18.01 0 18.01 25-Sep-09 17.67 17.67 17.67 17.67 0 17.67 24-Sep-09 17.74 17.74 17.74 17.74 0 17.74 23-Sep-09 18.14 18.14 18.14 18.14 0 18.14 22-Sep-09 18.55 18.55 18.55 18.55 0 18.55 21-Sep-09 18.17 18.17 18.17 18.17 0 18.17 18-Sep-09 18.31 18.31 18.31 18.31 0 18.31 17-Sep-09 18.35 18.35 18.35 18.35 0 18.35 16-Sep-09 18.50 18.50 18.50 18.50 0 18.50 15-Sep-09 18.08 18.08 18.08 18.08 0 18.08 14-Sep-09 17.81 17.81 17.81 17.81 0 17.81 11-Sep-09 17.66 17.66 17.66 17.66 0 17.66 10-Sep-09 17.61 17.61 17.61 17.61 0 17.61 9-Sep-09 17.25 17.25 17.25 17.25 0 17.25 8-Sep-09 17.15 17.15 17.15 17.15 0 17.15 4-Sep-09 16.65 16.65 16.65 16.65 0 16.65 3-Sep-09 16.34 16.34 16.34 16.34 0 16.34 2-Sep-09 16.20 16.20 16.20 16.20 0 16.20 * 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