Finance Home - My Yahoo - Yahoo! - Help

Wednesday, December 9, 2009, 8:53AM ET - U.S. Markets open in 37 mins.. Dow  1.00% Nasdaq  0.00%

Rydex Health Care Adv (RYHAX)

On Dec 8: 13.66   0.10 (0.73%)

MORE ON RYHAX

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* 8-Dec-09 13.66 13.66 13.66 13.66 0 13.66 7-Dec-09 13.76 13.76 13.76 13.76 0 13.76 4-Dec-09 13.76 13.76 13.76 13.76 0 13.76 3-Dec-09 13.73 13.73 13.73 13.73 0 13.73 2-Dec-09 13.84 13.84 13.84 13.84 0 13.84 1-Dec-09 13.78 13.78 13.78 13.78 0 13.78 30-Nov-09 13.62 13.62 13.62 13.62 0 13.62 27-Nov-09 13.67 13.67 13.67 13.67 0 13.67 25-Nov-09 13.82 13.82 13.82 13.82 0 13.82 24-Nov-09 13.75 13.75 13.75 13.75 0 13.75 23-Nov-09 13.65 13.65 13.65 13.65 0 13.65 20-Nov-09 13.48 13.48 13.48 13.48 0 13.48 19-Nov-09 13.47 13.47 13.47 13.47 0 13.47 18-Nov-09 13.58 13.58 13.58 13.58 0 13.58 17-Nov-09 13.58 13.58 13.58 13.58 0 13.58 16-Nov-09 13.60 13.60 13.60 13.60 0 13.60 13-Nov-09 13.43 13.43 13.43 13.43 0 13.43 12-Nov-09 13.39 13.39 13.39 13.39 0 13.39 11-Nov-09 13.50 13.50 13.50 13.50 0 13.50 10-Nov-09 13.47 13.47 13.47 13.47 0 13.47 9-Nov-09 13.40 13.40 13.40 13.40 0 13.40 6-Nov-09 13.20 13.20 13.20 13.20 0 13.20 5-Nov-09 13.16 13.16 13.16 13.16 0 13.16 4-Nov-09 12.91 12.91 12.91 12.91 0 12.91 3-Nov-09 12.82 12.82 12.82 12.82 0 12.82 2-Nov-09 12.78 12.78 12.78 12.78 0 12.78 30-Oct-09 12.65 12.65 12.65 12.65 0 12.65 29-Oct-09 12.85 12.85 12.85 12.85 0 12.85 28-Oct-09 12.66 12.66 12.66 12.66 0 12.66 27-Oct-09 12.92 12.92 12.92 12.92 0 12.92 26-Oct-09 12.86 12.86 12.86 12.86 0 12.86 23-Oct-09 13.01 13.01 13.01 13.01 0 13.01 22-Oct-09 13.15 13.15 13.15 13.15 0 13.15 21-Oct-09 13.01 13.01 13.01 13.01 0 13.01 20-Oct-09 13.17 13.17 13.17 13.17 0 13.17 19-Oct-09 13.31 13.31 13.31 13.31 0 13.31 16-Oct-09 13.17 13.17 13.17 13.17 0 13.17 15-Oct-09 13.25 13.25 13.25 13.25 0 13.25 14-Oct-09 13.18 13.18 13.18 13.18 0 13.18 13-Oct-09 12.98 12.98 12.98 12.98 0 12.98 12-Oct-09 13.06 13.06 13.06 13.06 0 13.06 9-Oct-09 13.02 13.02 13.02 13.02 0 13.02 8-Oct-09 12.90 12.90 12.90 12.90 0 12.90 7-Oct-09 12.88 12.88 12.88 12.88 0 12.88 6-Oct-09 12.84 12.84 12.84 12.84 0 12.84 5-Oct-09 12.76 12.76 12.76 12.76 0 12.76 2-Oct-09 12.68 12.68 12.68 12.68 0 12.68 1-Oct-09 12.72 12.72 12.72 12.72 0 12.72 30-Sep-09 12.97 12.97 12.97 12.97 0 12.97 29-Sep-09 13.00 13.00 13.00 13.00 0 13.00 28-Sep-09 13.01 13.01 13.01 13.01 0 13.01 25-Sep-09 12.84 12.84 12.84 12.84 0 12.84 24-Sep-09 12.84 12.84 12.84 12.84 0 12.84 23-Sep-09 12.95 12.95 12.95 12.95 0 12.95 22-Sep-09 13.08 13.08 13.08 13.08 0 13.08 21-Sep-09 13.12 13.12 13.12 13.12 0 13.12 18-Sep-09 13.03 13.03 13.03 13.03 0 13.03 17-Sep-09 13.05 13.05 13.05 13.05 0 13.05 16-Sep-09 13.04 13.04 13.04 13.04 0 13.04 15-Sep-09 12.94 12.94 12.94 12.94 0 12.94 14-Sep-09 13.03 13.03 13.03 13.03 0 13.03 11-Sep-09 12.95 12.95 12.95 12.95 0 12.95 10-Sep-09 12.94 12.94 12.94 12.94 0 12.94 9-Sep-09 12.85 12.85 12.85 12.85 0 12.85 8-Sep-09 12.70 12.70 12.70 12.70 0 12.70 4-Sep-09 12.71 12.71 12.71 12.71 0 12.71 * 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