Finance Home - My Yahoo - Yahoo! - Help

Tuesday, December 1, 2009, 1:24AM ET - U.S. Markets open in 8 hours and 6 minutes. Dow  0.34% Nasdaq  0.29%

Rydex Energy Services A (RYESX)

On Nov 30: 39.05   0.31 (0.80%)

MORE ON RYESX

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* 30-Nov-09 39.05 39.05 39.05 39.05 0 39.05 27-Nov-09 38.74 38.74 38.74 38.74 0 38.74 25-Nov-09 39.88 39.88 39.88 39.88 0 39.88 24-Nov-09 39.55 39.55 39.55 39.55 0 39.55 23-Nov-09 39.42 39.42 39.42 39.42 0 39.42 20-Nov-09 38.83 38.83 38.83 38.83 0 38.83 19-Nov-09 39.72 39.72 39.72 39.72 0 39.72 18-Nov-09 41.20 41.20 41.20 41.20 0 41.20 17-Nov-09 41.59 41.59 41.59 41.59 0 41.59 16-Nov-09 41.78 41.78 41.78 41.78 0 41.78 13-Nov-09 40.42 40.42 40.42 40.42 0 40.42 12-Nov-09 40.13 40.13 40.13 40.13 0 40.13 11-Nov-09 41.43 41.43 41.43 41.43 0 41.43 10-Nov-09 41.16 41.16 41.16 41.16 0 41.16 9-Nov-09 41.40 41.40 41.40 41.40 0 41.40 6-Nov-09 40.01 40.01 40.01 40.01 0 40.01 5-Nov-09 40.36 40.36 40.36 40.36 0 40.36 4-Nov-09 39.50 39.50 39.50 39.50 0 39.50 3-Nov-09 39.92 39.92 39.92 39.92 0 39.92 2-Nov-09 38.78 38.78 38.78 38.78 0 38.78 30-Oct-09 38.53 38.53 38.53 38.53 0 38.53 29-Oct-09 40.46 40.46 40.46 40.46 0 40.46 28-Oct-09 38.96 38.96 38.96 38.96 0 38.96 27-Oct-09 40.86 40.86 40.86 40.86 0 40.86 26-Oct-09 41.05 41.05 41.05 41.05 0 41.05 23-Oct-09 42.07 42.07 42.07 42.07 0 42.07 22-Oct-09 43.27 43.27 43.27 43.27 0 43.27 21-Oct-09 42.65 42.65 42.65 42.65 0 42.65 20-Oct-09 42.68 42.68 42.68 42.68 0 42.68 19-Oct-09 43.25 43.25 43.25 43.25 0 43.25 16-Oct-09 42.58 42.58 42.58 42.58 0 42.58 15-Oct-09 42.85 42.85 42.85 42.85 0 42.85 14-Oct-09 41.83 41.83 41.83 41.83 0 41.83 13-Oct-09 40.94 40.94 40.94 40.94 0 40.94 12-Oct-09 41.20 41.20 41.20 41.20 0 41.20 9-Oct-09 40.63 40.63 40.63 40.63 0 40.63 8-Oct-09 40.90 40.90 40.90 40.90 0 40.90 7-Oct-09 39.63 39.63 39.63 39.63 0 39.63 6-Oct-09 39.04 39.04 39.04 39.04 0 39.04 5-Oct-09 38.03 38.03 38.03 38.03 0 38.03 2-Oct-09 37.06 37.06 37.06 37.06 0 37.06 1-Oct-09 37.61 37.61 37.61 37.61 0 37.61 30-Sep-09 38.99 38.99 38.99 38.99 0 38.99 29-Sep-09 39.22 39.22 39.22 39.22 0 39.22 28-Sep-09 39.02 39.02 39.02 39.02 0 39.02 25-Sep-09 38.06 38.06 38.06 38.06 0 38.06 24-Sep-09 38.09 38.09 38.09 38.09 0 38.09 23-Sep-09 39.09 39.09 39.09 39.09 0 39.09 22-Sep-09 40.04 40.04 40.04 40.04 0 40.04 21-Sep-09 39.14 39.14 39.14 39.14 0 39.14 18-Sep-09 39.51 39.51 39.51 39.51 0 39.51 17-Sep-09 39.28 39.28 39.28 39.28 0 39.28 16-Sep-09 39.82 39.82 39.82 39.82 0 39.82 15-Sep-09 38.65 38.65 38.65 38.65 0 38.65 14-Sep-09 37.92 37.92 37.92 37.92 0 37.92 11-Sep-09 37.55 37.55 37.55 37.55 0 37.55 10-Sep-09 37.06 37.06 37.06 37.06 0 37.06 9-Sep-09 36.25 36.25 36.25 36.25 0 36.25 8-Sep-09 36.24 36.24 36.24 36.24 0 36.24 4-Sep-09 35.08 35.08 35.08 35.08 0 35.08 3-Sep-09 34.33 34.33 34.33 34.33 0 34.33 2-Sep-09 33.68 33.68 33.68 33.68 0 33.68 1-Sep-09 34.04 34.04 34.04 34.04 0 34.04 31-Aug-09 34.60 34.60 34.60 34.60 0 34.60 28-Aug-09 35.47 35.47 35.47 35.47 0 35.47 27-Aug-09 35.39 35.39 35.39 35.39 0 35.39 * 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