Finance Home - My Yahoo - Yahoo! - Help

Saturday, December 5, 2009, 6:19PM ET - U.S. Markets Closed. Dow  0.22% Nasdaq  0.98%

Rydex Health Care Inv (RYHIX)

On Dec 4: 14.61   0.03 (0.21%)

MORE ON RYHIX

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* 4-Dec-09 14.61 14.61 14.61 14.61 0 14.61 3-Dec-09 14.58 14.58 14.58 14.58 0 14.58 2-Dec-09 14.70 14.70 14.70 14.70 0 14.70 1-Dec-09 14.64 14.64 14.64 14.64 0 14.64 30-Nov-09 14.46 14.46 14.46 14.46 0 14.46 27-Nov-09 14.51 14.51 14.51 14.51 0 14.51 25-Nov-09 14.68 14.68 14.68 14.68 0 14.68 24-Nov-09 14.60 14.60 14.60 14.60 0 14.60 23-Nov-09 14.49 14.49 14.49 14.49 0 14.49 20-Nov-09 14.32 14.32 14.32 14.32 0 14.32 19-Nov-09 14.30 14.30 14.30 14.30 0 14.30 18-Nov-09 14.42 14.42 14.42 14.42 0 14.42 17-Nov-09 14.42 14.42 14.42 14.42 0 14.42 16-Nov-09 14.44 14.44 14.44 14.44 0 14.44 13-Nov-09 14.26 14.26 14.26 14.26 0 14.26 12-Nov-09 14.22 14.22 14.22 14.22 0 14.22 11-Nov-09 14.33 14.33 14.33 14.33 0 14.33 10-Nov-09 14.30 14.30 14.30 14.30 0 14.30 9-Nov-09 14.23 14.23 14.23 14.23 0 14.23 6-Nov-09 14.01 14.01 14.01 14.01 0 14.01 5-Nov-09 13.97 13.97 13.97 13.97 0 13.97 4-Nov-09 13.70 13.70 13.70 13.70 0 13.70 3-Nov-09 13.61 13.61 13.61 13.61 0 13.61 2-Nov-09 13.56 13.56 13.56 13.56 0 13.56 30-Oct-09 13.43 13.43 13.43 13.43 0 13.43 29-Oct-09 13.64 13.64 13.64 13.64 0 13.64 28-Oct-09 13.43 13.43 13.43 13.43 0 13.43 27-Oct-09 13.71 13.71 13.71 13.71 0 13.71 26-Oct-09 13.65 13.65 13.65 13.65 0 13.65 23-Oct-09 13.80 13.80 13.80 13.80 0 13.80 22-Oct-09 13.95 13.95 13.95 13.95 0 13.95 21-Oct-09 13.81 13.81 13.81 13.81 0 13.81 20-Oct-09 13.97 13.97 13.97 13.97 0 13.97 19-Oct-09 14.12 14.12 14.12 14.12 0 14.12 16-Oct-09 13.97 13.97 13.97 13.97 0 13.97 15-Oct-09 14.06 14.06 14.06 14.06 0 14.06 14-Oct-09 13.98 13.98 13.98 13.98 0 13.98 13-Oct-09 13.78 13.78 13.78 13.78 0 13.78 12-Oct-09 13.86 13.86 13.86 13.86 0 13.86 9-Oct-09 13.81 13.81 13.81 13.81 0 13.81 8-Oct-09 13.69 13.69 13.69 13.69 0 13.69 7-Oct-09 13.67 13.67 13.67 13.67 0 13.67 6-Oct-09 13.63 13.63 13.63 13.63 0 13.63 5-Oct-09 13.54 13.54 13.54 13.54 0 13.54 2-Oct-09 13.46 13.46 13.46 13.46 0 13.46 1-Oct-09 13.50 13.50 13.50 13.50 0 13.50 30-Sep-09 13.76 13.76 13.76 13.76 0 13.76 29-Sep-09 13.79 13.79 13.79 13.79 0 13.79 28-Sep-09 13.81 13.81 13.81 13.81 0 13.81 25-Sep-09 13.62 13.62 13.62 13.62 0 13.62 24-Sep-09 13.63 13.63 13.63 13.63 0 13.63 23-Sep-09 13.74 13.74 13.74 13.74 0 13.74 22-Sep-09 13.88 13.88 13.88 13.88 0 13.88 21-Sep-09 13.92 13.92 13.92 13.92 0 13.92 18-Sep-09 13.83 13.83 13.83 13.83 0 13.83 17-Sep-09 13.84 13.84 13.84 13.84 0 13.84 16-Sep-09 13.83 13.83 13.83 13.83 0 13.83 15-Sep-09 13.73 13.73 13.73 13.73 0 13.73 14-Sep-09 13.82 13.82 13.82 13.82 0 13.82 11-Sep-09 13.74 13.74 13.74 13.74 0 13.74 10-Sep-09 13.73 13.73 13.73 13.73 0 13.73 9-Sep-09 13.63 13.63 13.63 13.63 0 13.63 8-Sep-09 13.47 13.47 13.47 13.47 0 13.47 4-Sep-09 13.48 13.48 13.48 13.48 0 13.48 3-Sep-09 13.32 13.32 13.32 13.32 0 13.32 2-Sep-09 13.30 13.30 13.30 13.30 0 13.30 * 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