Finance Home - My Yahoo - Yahoo! - Help

Sunday, December 20, 2009, 7:53PM ET - U.S. Markets Closed. Dow  0.20% Nasdaq  1.45%

Rydex S&P Equal Weight Health Care (RYH)

On Dec 18: 56.166   0.066 (0.12%)

MORE ON RYH

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board ETF Profile Performance Holdings Risk 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* 18-Dec-09 56.16 56.25 55.93 56.17 23,300 56.17 18-Dec-09 $ 0.086 Dividend 17-Dec-09 56.74 56.74 56.09 56.19 17,100 56.10 16-Dec-09 57.25 57.39 56.81 56.83 586,200 56.74 15-Dec-09 56.66 57.05 56.66 56.98 7,100 56.89 14-Dec-09 56.54 56.85 56.54 56.79 15,100 56.70 11-Dec-09 56.08 56.26 55.97 56.10 17,800 56.01 10-Dec-09 55.48 56.13 55.48 56.09 2,200 56.00 9-Dec-09 55.00 55.28 54.95 55.28 6,900 55.20 8-Dec-09 55.00 55.44 55.00 55.23 5,000 55.15 7-Dec-09 55.86 55.86 55.56 55.58 1,700 55.49 4-Dec-09 55.97 55.97 55.38 55.45 1,400 55.37 3-Dec-09 55.98 55.98 55.26 55.27 7,600 55.19 2-Dec-09 56.03 56.03 55.71 55.74 3,900 55.65 1-Dec-09 55.45 55.73 55.45 55.59 6,700 55.50 30-Nov-09 56.04 56.04 54.82 55.05 5,000 54.97 27-Nov-09 55.06 55.41 55.06 55.21 3,200 55.13 25-Nov-09 56.10 56.10 55.66 55.87 13,500 55.78 24-Nov-09 55.08 55.65 55.08 55.64 5,800 55.55 23-Nov-09 54.88 55.35 54.88 55.12 18,000 55.04 20-Nov-09 54.29 54.53 54.29 54.45 8,300 54.37 19-Nov-09 54.60 54.60 54.03 54.39 35,100 54.31 18-Nov-09 54.64 54.84 54.57 54.75 343,600 54.67 17-Nov-09 54.75 54.83 54.57 54.83 2,800 54.75 16-Nov-09 54.39 55.04 54.39 54.85 3,700 54.77 13-Nov-09 54.15 54.54 54.15 54.27 3,400 54.19 12-Nov-09 54.27 54.40 54.06 54.06 25,400 53.98 11-Nov-09 54.55 54.55 54.18 54.53 5,100 54.45 10-Nov-09 54.24 54.42 54.19 54.34 3,200 54.26 9-Nov-09 53.38 54.06 53.38 54.06 3,300 53.98 6-Nov-09 53.06 53.17 52.81 53.17 1,600 53.09 5-Nov-09 52.21 52.89 52.20 52.86 29,200 52.78 4-Nov-09 52.16 52.21 51.96 51.97 5,000 51.89 3-Nov-09 50.94 51.19 50.83 51.19 23,600 51.11 2-Nov-09 51.14 51.24 50.74 51.03 3,300 50.95 30-Oct-09 51.46 51.46 50.60 50.73 6,100 50.65 29-Oct-09 50.75 51.46 50.75 51.46 11,000 51.38 28-Oct-09 51.60 51.60 50.61 50.61 4,300 50.53 27-Oct-09 51.47 51.92 49.96 51.92 2,700 51.84 26-Oct-09 52.21 52.27 51.21 51.30 8,300 51.22 23-Oct-09 52.40 52.40 51.82 51.88 8,000 51.80 22-Oct-09 51.87 52.46 51.87 52.45 21,400 52.37 21-Oct-09 52.41 52.44 52.00 52.00 135,700 51.92 20-Oct-09 53.02 53.02 52.36 52.47 137,600 52.39 19-Oct-09 52.58 52.93 52.58 52.90 1,600 52.82 16-Oct-09 52.44 52.52 52.30 52.37 3,100 52.29 15-Oct-09 52.52 52.73 52.41 52.73 6,200 52.65 14-Oct-09 51.94 52.53 51.94 52.53 2,700 52.45 13-Oct-09 51.98 51.98 51.69 51.69 7,500 51.61 12-Oct-09 52.15 52.25 52.03 52.06 8,100 51.98 9-Oct-09 51.74 52.03 51.74 52.00 8,200 51.92 8-Oct-09 51.73 51.73 51.46 51.46 2,000 51.38 7-Oct-09 51.40 51.50 51.20 51.46 208,100 51.38 6-Oct-09 50.77 51.42 50.77 51.23 4,700 51.15 5-Oct-09 50.67 51.15 50.64 51.10 4,200 51.02 2-Oct-09 50.72 50.77 50.50 50.76 3,500 50.68 1-Oct-09 51.50 51.61 51.19 51.25 5,100 51.17 30-Sep-09 51.71 51.98 51.33 51.90 7,700 51.82 29-Sep-09 52.37 52.37 52.04 52.17 2,100 52.09 28-Sep-09 52.51 52.59 52.21 52.23 18,400 52.15 25-Sep-09 51.45 51.63 51.44 51.61 4,800 51.53 24-Sep-09 51.73 51.73 51.45 51.59 1,700 51.51 23-Sep-09 52.30 52.86 52.30 52.55 2,400 52.47 22-Sep-09 52.97 52.97 52.47 52.59 14,700 52.51 21-Sep-09 52.30 52.93 52.30 52.80 11,000 52.72 18-Sep-09 52.68 52.68 52.38 52.56 9,000 52.48 18-Sep-09 $ 0.034 Dividend 17-Sep-09 52.55 52.68 52.49 52.63 8,300 52.52 * 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