Finance Home - My Yahoo - Yahoo! - Help

Tuesday, December 1, 2009, 8:54PM ET - U.S. Markets Closed. Dow  1.23% Nasdaq  1.46%

Rydex Financial Services Adv (RYFAX)

On Dec 1: 65.59   0.37 (0.57%)

MORE ON RYFAX

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* 1-Dec-09 65.59 65.59 65.59 65.59 0 65.59 30-Nov-09 65.22 65.22 65.22 65.22 0 65.22 27-Nov-09 63.81 63.81 63.81 63.81 0 63.81 25-Nov-09 65.71 65.71 65.71 65.71 0 65.71 24-Nov-09 65.62 65.62 65.62 65.62 0 65.62 23-Nov-09 65.96 65.96 65.96 65.96 0 65.96 20-Nov-09 65.12 65.12 65.12 65.12 0 65.12 19-Nov-09 65.55 65.55 65.55 65.55 0 65.55 18-Nov-09 66.84 66.84 66.84 66.84 0 66.84 17-Nov-09 66.47 66.47 66.47 66.47 0 66.47 16-Nov-09 66.53 66.53 66.53 66.53 0 66.53 13-Nov-09 65.64 65.64 65.64 65.64 0 65.64 12-Nov-09 65.49 65.49 65.49 65.49 0 65.49 11-Nov-09 66.53 66.53 66.53 66.53 0 66.53 10-Nov-09 65.73 65.73 65.73 65.73 0 65.73 9-Nov-09 66.04 66.04 66.04 66.04 0 66.04 6-Nov-09 63.78 63.78 63.78 63.78 0 63.78 5-Nov-09 64.02 64.02 64.02 64.02 0 64.02 4-Nov-09 62.64 62.64 62.64 62.64 0 62.64 3-Nov-09 63.41 63.41 63.41 63.41 0 63.41 2-Nov-09 63.05 63.05 63.05 63.05 0 63.05 30-Oct-09 62.52 62.52 62.52 62.52 0 62.52 29-Oct-09 65.07 65.07 65.07 65.07 0 65.07 28-Oct-09 62.54 62.54 62.54 62.54 0 62.54 27-Oct-09 64.49 64.49 64.49 64.49 0 64.49 26-Oct-09 65.25 65.25 65.25 65.25 0 65.25 23-Oct-09 66.59 66.59 66.59 66.59 0 66.59 22-Oct-09 67.64 67.64 67.64 67.64 0 67.64 21-Oct-09 65.88 65.88 65.88 65.88 0 65.88 20-Oct-09 66.84 66.84 66.84 66.84 0 66.84 19-Oct-09 67.53 67.53 67.53 67.53 0 67.53 16-Oct-09 66.88 66.88 66.88 66.88 0 66.88 15-Oct-09 68.22 68.22 68.22 68.22 0 68.22 14-Oct-09 68.45 68.45 68.45 68.45 0 68.45 13-Oct-09 66.27 66.27 66.27 66.27 0 66.27 12-Oct-09 67.04 67.04 67.04 67.04 0 67.04 9-Oct-09 66.90 66.90 66.90 66.90 0 66.90 8-Oct-09 66.48 66.48 66.48 66.48 0 66.48 7-Oct-09 66.05 66.05 66.05 66.05 0 66.05 6-Oct-09 65.67 65.67 65.67 65.67 0 65.67 5-Oct-09 64.91 64.91 64.91 64.91 0 64.91 2-Oct-09 63.36 63.36 63.36 63.36 0 63.36 1-Oct-09 63.62 63.62 63.62 63.62 0 63.62 30-Sep-09 65.98 65.98 65.98 65.98 0 65.98 29-Sep-09 66.27 66.27 66.27 66.27 0 66.27 28-Sep-09 66.64 66.64 66.64 66.64 0 66.64 25-Sep-09 64.36 64.36 64.36 64.36 0 64.36 24-Sep-09 64.88 64.88 64.88 64.88 0 64.88 23-Sep-09 66.18 66.18 66.18 66.18 0 66.18 22-Sep-09 67.42 67.42 67.42 67.42 0 67.42 21-Sep-09 66.37 66.37 66.37 66.37 0 66.37 18-Sep-09 67.16 67.16 67.16 67.16 0 67.16 17-Sep-09 67.11 67.11 67.11 67.11 0 67.11 16-Sep-09 67.69 67.69 67.69 67.69 0 67.69 15-Sep-09 65.48 65.48 65.48 65.48 0 65.48 14-Sep-09 65.10 65.10 65.10 65.10 0 65.10 11-Sep-09 64.18 64.18 64.18 64.18 0 64.18 10-Sep-09 64.43 64.43 64.43 64.43 0 64.43 9-Sep-09 63.91 63.91 63.91 63.91 0 63.91 8-Sep-09 63.02 63.02 63.02 63.02 0 63.02 4-Sep-09 62.25 62.25 62.25 62.25 0 62.25 3-Sep-09 61.74 61.74 61.74 61.74 0 61.74 2-Sep-09 60.62 60.62 60.62 60.62 0 60.62 1-Sep-09 61.21 61.21 61.21 61.21 0 61.21 31-Aug-09 64.14 64.14 64.14 64.14 0 64.14 28-Aug-09 64.34 64.34 64.34 64.34 0 64.34 * 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