Finance Home - My Yahoo - Yahoo! - Help

Monday, November 30, 2009, 4:57PM ET - U.S. Markets Closed. Dow  0.34% Nasdaq  0.29%

Rydex Energy Inv (RYEIX)

On Nov 27: 20.04   0.56 (2.72%)

MORE ON RYEIX

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* 27-Nov-09 20.04 20.04 20.04 20.04 0 20.04 25-Nov-09 20.60 20.60 20.60 20.60 0 20.60 24-Nov-09 20.27 20.27 20.27 20.27 0 20.27 23-Nov-09 20.18 20.18 20.18 20.18 0 20.18 20-Nov-09 19.92 19.92 19.92 19.92 0 19.92 19-Nov-09 20.18 20.18 20.18 20.18 0 20.18 18-Nov-09 20.72 20.72 20.72 20.72 0 20.72 17-Nov-09 20.87 20.87 20.87 20.87 0 20.87 16-Nov-09 20.92 20.92 20.92 20.92 0 20.92 13-Nov-09 20.37 20.37 20.37 20.37 0 20.37 12-Nov-09 20.25 20.25 20.25 20.25 0 20.25 11-Nov-09 20.77 20.77 20.77 20.77 0 20.77 10-Nov-09 20.77 20.77 20.77 20.77 0 20.77 9-Nov-09 20.82 20.82 20.82 20.82 0 20.82 6-Nov-09 20.23 20.23 20.23 20.23 0 20.23 5-Nov-09 20.37 20.37 20.37 20.37 0 20.37 4-Nov-09 20.01 20.01 20.01 20.01 0 20.01 3-Nov-09 20.03 20.03 20.03 20.03 0 20.03 2-Nov-09 19.65 19.65 19.65 19.65 0 19.65 30-Oct-09 19.56 19.56 19.56 19.56 0 19.56 29-Oct-09 20.45 20.45 20.45 20.45 0 20.45 28-Oct-09 19.76 19.76 19.76 19.76 0 19.76 27-Oct-09 20.65 20.65 20.65 20.65 0 20.65 26-Oct-09 20.60 20.60 20.60 20.60 0 20.60 23-Oct-09 21.01 21.01 21.01 21.01 0 21.01 22-Oct-09 21.53 21.53 21.53 21.53 0 21.53 21-Oct-09 21.46 21.46 21.46 21.46 0 21.46 20-Oct-09 21.53 21.53 21.53 21.53 0 21.53 19-Oct-09 21.71 21.71 21.71 21.71 0 21.71 16-Oct-09 21.41 21.41 21.41 21.41 0 21.41 15-Oct-09 21.45 21.45 21.45 21.45 0 21.45 14-Oct-09 21.07 21.07 21.07 21.07 0 21.07 13-Oct-09 20.67 20.67 20.67 20.67 0 20.67 12-Oct-09 20.67 20.67 20.67 20.67 0 20.67 9-Oct-09 20.43 20.43 20.43 20.43 0 20.43 8-Oct-09 20.43 20.43 20.43 20.43 0 20.43 7-Oct-09 19.88 19.88 19.88 19.88 0 19.88 6-Oct-09 19.79 19.79 19.79 19.79 0 19.79 5-Oct-09 19.31 19.31 19.31 19.31 0 19.31 2-Oct-09 18.85 18.85 18.85 18.85 0 18.85 1-Oct-09 19.00 19.00 19.00 19.00 0 19.00 30-Sep-09 19.66 19.66 19.66 19.66 0 19.66 29-Sep-09 19.73 19.73 19.73 19.73 0 19.73 28-Sep-09 19.75 19.75 19.75 19.75 0 19.75 25-Sep-09 19.37 19.37 19.37 19.37 0 19.37 24-Sep-09 19.45 19.45 19.45 19.45 0 19.45 23-Sep-09 19.89 19.89 19.89 19.89 0 19.89 22-Sep-09 20.33 20.33 20.33 20.33 0 20.33 21-Sep-09 19.92 19.92 19.92 19.92 0 19.92 18-Sep-09 20.08 20.08 20.08 20.08 0 20.08 17-Sep-09 20.12 20.12 20.12 20.12 0 20.12 16-Sep-09 20.28 20.28 20.28 20.28 0 20.28 15-Sep-09 19.82 19.82 19.82 19.82 0 19.82 14-Sep-09 19.52 19.52 19.52 19.52 0 19.52 11-Sep-09 19.36 19.36 19.36 19.36 0 19.36 10-Sep-09 19.29 19.29 19.29 19.29 0 19.29 9-Sep-09 18.91 18.91 18.91 18.91 0 18.91 8-Sep-09 18.79 18.79 18.79 18.79 0 18.79 4-Sep-09 18.25 18.25 18.25 18.25 0 18.25 3-Sep-09 17.91 17.91 17.91 17.91 0 17.91 2-Sep-09 17.75 17.75 17.75 17.75 0 17.75 1-Sep-09 17.78 17.78 17.78 17.78 0 17.78 31-Aug-09 18.13 18.13 18.13 18.13 0 18.13 28-Aug-09 18.53 18.53 18.53 18.53 0 18.53 27-Aug-09 18.52 18.52 18.52 18.52 0 18.52 26-Aug-09 18.56 18.56 18.56 18.56 0 18.56 * 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