Finance Home - My Yahoo - Yahoo! - Help

Friday, December 4, 2009, 5:27PM ET - U.S. Markets Closed. Dow  0.22% Nasdaq  0.98%

Rydex Health Care A (RYHEX)

On Dec 3: 13.91   0.11 (0.78%)

MORE ON RYHEX

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* 3-Dec-09 13.91 13.91 13.91 13.91 0 13.91 2-Dec-09 14.02 14.02 14.02 14.02 0 14.02 1-Dec-09 13.96 13.96 13.96 13.96 0 13.96 30-Nov-09 13.80 13.80 13.80 13.80 0 13.80 27-Nov-09 13.84 13.84 13.84 13.84 0 13.84 25-Nov-09 14.00 14.00 14.00 14.00 0 14.00 24-Nov-09 13.93 13.93 13.93 13.93 0 13.93 23-Nov-09 13.82 13.82 13.82 13.82 0 13.82 20-Nov-09 13.65 13.65 13.65 13.65 0 13.65 19-Nov-09 13.64 13.64 13.64 13.64 0 13.64 18-Nov-09 13.75 13.75 13.75 13.75 0 13.75 17-Nov-09 13.76 13.76 13.76 13.76 0 13.76 16-Nov-09 13.77 13.77 13.77 13.77 0 13.77 13-Nov-09 13.60 13.60 13.60 13.60 0 13.60 12-Nov-09 13.56 13.56 13.56 13.56 0 13.56 11-Nov-09 13.67 13.67 13.67 13.67 0 13.67 10-Nov-09 13.64 13.64 13.64 13.64 0 13.64 9-Nov-09 13.57 13.57 13.57 13.57 0 13.57 6-Nov-09 13.36 13.36 13.36 13.36 0 13.36 5-Nov-09 13.33 13.33 13.33 13.33 0 13.33 4-Nov-09 13.07 13.07 13.07 13.07 0 13.07 3-Nov-09 12.98 12.98 12.98 12.98 0 12.98 2-Nov-09 12.94 12.94 12.94 12.94 0 12.94 30-Oct-09 12.81 12.81 12.81 12.81 0 12.81 29-Oct-09 13.01 13.01 13.01 13.01 0 13.01 28-Oct-09 12.81 12.81 12.81 12.81 0 12.81 27-Oct-09 13.08 13.08 13.08 13.08 0 13.08 26-Oct-09 13.02 13.02 13.02 13.02 0 13.02 23-Oct-09 13.17 13.17 13.17 13.17 0 13.17 22-Oct-09 13.31 13.31 13.31 13.31 0 13.31 21-Oct-09 13.17 13.17 13.17 13.17 0 13.17 20-Oct-09 13.33 13.33 13.33 13.33 0 13.33 19-Oct-09 13.47 13.47 13.47 13.47 0 13.47 16-Oct-09 13.33 13.33 13.33 13.33 0 13.33 15-Oct-09 13.41 13.41 13.41 13.41 0 13.41 14-Oct-09 13.34 13.34 13.34 13.34 0 13.34 13-Oct-09 13.14 13.14 13.14 13.14 0 13.14 12-Oct-09 13.23 13.23 13.23 13.23 0 13.23 9-Oct-09 13.18 13.18 13.18 13.18 0 13.18 8-Oct-09 13.06 13.06 13.06 13.06 0 13.06 7-Oct-09 13.04 13.04 13.04 13.04 0 13.04 6-Oct-09 13.00 13.00 13.00 13.00 0 13.00 5-Oct-09 12.92 12.92 12.92 12.92 0 12.92 2-Oct-09 12.84 12.84 12.84 12.84 0 12.84 1-Oct-09 12.88 12.88 12.88 12.88 0 12.88 30-Sep-09 13.13 13.13 13.13 13.13 0 13.13 29-Sep-09 13.16 13.16 13.16 13.16 0 13.16 28-Sep-09 13.17 13.17 13.17 13.17 0 13.17 25-Sep-09 12.99 12.99 12.99 12.99 0 12.99 24-Sep-09 13.00 13.00 13.00 13.00 0 13.00 23-Sep-09 13.11 13.11 13.11 13.11 0 13.11 22-Sep-09 13.24 13.24 13.24 13.24 0 13.24 21-Sep-09 13.28 13.28 13.28 13.28 0 13.28 18-Sep-09 13.19 13.19 13.19 13.19 0 13.19 17-Sep-09 13.21 13.21 13.21 13.21 0 13.21 16-Sep-09 13.20 13.20 13.20 13.20 0 13.20 15-Sep-09 13.10 13.10 13.10 13.10 0 13.10 14-Sep-09 13.19 13.19 13.19 13.19 0 13.19 11-Sep-09 13.11 13.11 13.11 13.11 0 13.11 10-Sep-09 13.10 13.10 13.10 13.10 0 13.10 9-Sep-09 13.00 13.00 13.00 13.00 0 13.00 8-Sep-09 12.85 12.85 12.85 12.85 0 12.85 4-Sep-09 12.86 12.86 12.86 12.86 0 12.86 3-Sep-09 12.71 12.71 12.71 12.71 0 12.71 2-Sep-09 12.69 12.69 12.69 12.69 0 12.69 1-Sep-09 12.68 12.68 12.68 12.68 0 12.68 * 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