Finance Home - My Yahoo - Yahoo! - Help

Wednesday, December 2, 2009, 1:31AM ET - U.S. Markets open in 7 hours and 59 minutes. Dow  1.23% Nasdaq  1.46%

Rydex Inverse Gov Long Bond Strategy Adv (RYJAX)

On Dec 1: 13.45   0.19 (1.43%)

MORE ON RYJAX

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 13.45 13.45 13.45 13.45 0 13.45 30-Nov-09 13.26 13.26 13.26 13.26 0 13.26 27-Nov-09 13.29 13.29 13.29 13.29 0 13.29 25-Nov-09 13.40 13.40 13.40 13.40 0 13.40 24-Nov-09 13.54 13.54 13.54 13.54 0 13.54 23-Nov-09 13.67 13.67 13.67 13.67 0 13.67 20-Nov-09 13.67 13.67 13.67 13.67 0 13.67 19-Nov-09 13.66 13.66 13.66 13.66 0 13.66 18-Nov-09 13.73 13.73 13.73 13.73 0 13.73 17-Nov-09 13.62 13.62 13.62 13.62 0 13.62 16-Nov-09 13.70 13.70 13.70 13.70 0 13.70 13-Nov-09 13.92 13.92 13.92 13.92 0 13.92 12-Nov-09 14.02 14.02 14.02 14.02 0 14.02 11-Nov-09 14.09 14.09 14.09 14.09 0 14.09 10-Nov-09 14.09 14.09 14.09 14.09 0 14.09 9-Nov-09 14.07 14.07 14.07 14.07 0 14.07 6-Nov-09 14.11 14.11 14.11 14.11 0 14.11 5-Nov-09 14.14 14.14 14.14 14.14 0 14.14 4-Nov-09 14.13 14.13 14.13 14.13 0 14.13 3-Nov-09 14.01 14.01 14.01 14.01 0 14.01 2-Nov-09 13.85 13.85 13.85 13.85 0 13.85 30-Oct-09 13.80 13.80 13.80 13.80 0 13.80 29-Oct-09 14.04 14.04 14.04 14.04 0 14.04 28-Oct-09 13.86 13.86 13.86 13.86 0 13.86 27-Oct-09 13.97 13.97 13.97 13.97 0 13.97 26-Oct-09 14.23 14.23 14.23 14.23 0 14.23 23-Oct-09 14.03 14.03 14.03 14.03 0 14.03 22-Oct-09 13.88 13.88 13.88 13.88 0 13.88 21-Oct-09 13.80 13.80 13.80 13.80 0 13.80 20-Oct-09 13.71 13.71 13.71 13.71 0 13.71 19-Oct-09 13.82 13.82 13.82 13.82 0 13.82 16-Oct-09 13.90 13.90 13.90 13.90 0 13.90 15-Oct-09 14.06 14.06 14.06 14.06 0 14.06 14-Oct-09 13.95 13.95 13.95 13.95 0 13.95 13-Oct-09 13.71 13.71 13.71 13.71 0 13.71 12-Oct-09 13.79 13.79 13.79 13.79 0 13.79 9-Oct-09 13.84 13.84 13.84 13.84 0 13.84 8-Oct-09 13.49 13.49 13.49 13.49 0 13.49 7-Oct-09 13.35 13.35 13.35 13.35 0 13.35 6-Oct-09 13.53 13.53 13.53 13.53 0 13.53 5-Oct-09 13.42 13.42 13.42 13.42 0 13.42 2-Oct-09 13.42 13.42 13.42 13.42 0 13.42 1-Oct-09 13.38 13.38 13.38 13.38 0 13.38 30-Sep-09 13.60 13.60 13.60 13.60 0 13.60 29-Sep-09 13.59 13.59 13.59 13.59 0 13.59 28-Sep-09 13.57 13.57 13.57 13.57 0 13.57 25-Sep-09 13.70 13.70 13.70 13.70 0 13.70 24-Sep-09 13.86 13.86 13.86 13.86 0 13.86 23-Sep-09 13.94 13.94 13.94 13.94 0 13.94 22-Sep-09 14.02 14.02 14.02 14.02 0 14.02 21-Sep-09 14.01 14.01 14.01 14.01 0 14.01 18-Sep-09 14.01 14.01 14.01 14.01 0 14.01 17-Sep-09 13.85 13.85 13.85 13.85 0 13.85 16-Sep-09 14.07 14.07 14.07 14.07 0 14.07 15-Sep-09 14.05 14.05 14.05 14.05 0 14.05 14-Sep-09 13.95 13.95 13.95 13.95 0 13.95 11-Sep-09 13.79 13.79 13.79 13.79 0 13.79 10-Sep-09 13.89 13.89 13.89 13.89 0 13.89 9-Sep-09 14.18 14.18 14.18 14.18 0 14.18 8-Sep-09 14.16 14.16 14.16 14.16 0 14.16 4-Sep-09 14.06 14.06 14.06 14.06 0 14.06 3-Sep-09 13.80 13.80 13.80 13.80 0 13.80 2-Sep-09 13.69 13.69 13.69 13.69 0 13.69 1-Sep-09 13.91 13.91 13.91 13.91 0 13.91 31-Aug-09 13.96 13.96 13.96 13.96 0 13.96 28-Aug-09 14.04 14.04 14.04 14.04 0 14.04 * 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