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

Saturday, December 12, 2009, 3:54AM ET - U.S. Markets Closed. Dow Up 0.63% Nasdaq Down 0.03%
Rydex S&P Equal Weight Financials (RYF)On Dec 11: 22.6095  Up 0.2394 (1.07%)  
MORE ON RYF
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*
11-Dec-0922.5022.6122.4822.613,70022.61
10-Dec-0922.4722.4722.3722.372,00022.37
9-Dec-0922.3722.4122.3322.412,20022.41
8-Dec-0922.4022.4022.3722.392,40022.39
7-Dec-0922.6722.6822.6122.611,10022.61
4-Dec-0922.5222.5222.5022.501,20022.50
3-Dec-0921.9123.0721.9122.507,20022.50
2-Dec-0922.6422.8822.6422.792,40022.79
1-Dec-0922.4922.7022.4922.6013,40022.60
30-Nov-0922.1322.1322.1322.13125,30022.13
27-Nov-0920.6322.1820.6322.0870022.08
25-Nov-0923.1623.1622.6522.661,50022.66
24-Nov-0922.6322.6322.4422.572,60022.57
23-Nov-0922.7422.9522.6522.7014,50022.70
20-Nov-0922.3722.4322.3422.42186,70022.42
19-Nov-0922.7622.7622.4822.517,50022.51
18-Nov-0922.8222.9922.8222.881,049,30022.88
17-Nov-0922.8222.8422.8022.841,10022.84
16-Nov-0922.7523.0022.7522.802,40022.80
13-Nov-0922.5422.5422.4022.401,50022.40
12-Nov-0922.7422.7922.4022.403,80022.40
11-Nov-0922.8022.8022.6322.7710,50022.77
10-Nov-0922.5622.5622.4122.451,00022.45
9-Nov-0922.1922.6822.1622.595,80022.59
6-Nov-0921.7221.9121.7221.882,60021.88
5-Nov-0921.7821.9921.6421.9917,10021.99
4-Nov-0923.7723.7721.7621.7611,00021.76
3-Nov-0920.7121.4720.7121.4720021.47
2-Nov-0921.8821.8821.2221.443,00021.44
30-Oct-0922.0222.0221.5221.527,20021.52
29-Oct-0921.8922.4721.8922.471,30022.47
28-Oct-0922.3322.3421.7621.764,20021.76
27-Oct-0922.5722.6021.3822.305,00022.30
26-Oct-0923.1423.1422.6022.604,70022.60
23-Oct-0923.5723.5723.1523.154,80023.15
22-Oct-0923.0423.5323.0423.531,40023.53
21-Oct-0923.1323.5022.8822.881,70022.88
20-Oct-0923.3223.3223.1523.153,60023.15
19-Oct-0923.2223.2223.2223.22023.22
16-Oct-0923.3123.4223.1923.221,80023.22
15-Oct-0923.6523.7323.6123.671,50023.67
14-Oct-0923.4923.5323.4923.5290023.52
13-Oct-0923.0423.0423.0423.0430023.04
12-Oct-0923.4223.4223.3423.365,80023.36
9-Oct-0923.1623.2023.1123.201,90023.20
8-Oct-0923.1323.2823.1023.112,40023.11
7-Oct-0922.7622.8422.7622.8490022.84
6-Oct-0922.8123.1322.6422.8013,70022.80
5-Oct-0922.1622.5822.1622.5816,00022.58
2-Oct-0921.8122.2521.6921.9898,80021.98
1-Oct-0922.9722.9722.2122.2118,30022.21
30-Sep-0923.1523.2723.0923.0911,80023.09
29-Sep-0923.4423.6123.3223.3825,30023.38
28-Sep-0922.6323.2922.6323.2934,40023.29
25-Sep-0922.6422.6422.4022.484,70022.48
24-Sep-0923.3223.3222.6722.801,30022.80
23-Sep-0923.6323.8823.3223.3214,10023.32
22-Sep-0923.8223.8523.8023.8180023.81
21-Sep-0923.2723.3223.2523.323,20023.32
18-Sep-0923.4523.5623.4123.563,80023.56
18-Sep-09 $ 0.076 Dividend
17-Sep-0924.0024.1323.5623.604,30023.52
16-Sep-0923.3523.7723.3423.771,60023.69
15-Sep-0922.6522.9322.6222.933,10022.86
14-Sep-0922.0822.5722.0822.571,90022.50
11-Sep-0922.2722.3622.2722.3630022.29
10-Sep-0921.9322.3021.7422.303,30022.23
* 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