Finance Home - My Yahoo - Yahoo! - Help

Monday, November 30, 2009, 1:59AM ET - U.S. Markets open in 7 hours and 31 minutes. Dow  1.48% Nasdaq  1.73%

Rydex Inverse Gov Long Bond Strategy Inv (RYJUX)

On Nov 27: 13.70   0.12 (0.87%)

MORE ON RYJUX

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* 27-Nov-09 13.70 13.70 13.70 13.70 0 13.70 25-Nov-09 13.82 13.82 13.82 13.82 0 13.82 24-Nov-09 13.96 13.96 13.96 13.96 0 13.96 23-Nov-09 14.09 14.09 14.09 14.09 0 14.09 20-Nov-09 14.09 14.09 14.09 14.09 0 14.09 19-Nov-09 14.08 14.08 14.08 14.08 0 14.08 18-Nov-09 14.15 14.15 14.15 14.15 0 14.15 17-Nov-09 14.05 14.05 14.05 14.05 0 14.05 16-Nov-09 14.13 14.13 14.13 14.13 0 14.13 13-Nov-09 14.35 14.35 14.35 14.35 0 14.35 12-Nov-09 14.45 14.45 14.45 14.45 0 14.45 11-Nov-09 14.53 14.53 14.53 14.53 0 14.53 10-Nov-09 14.53 14.53 14.53 14.53 0 14.53 9-Nov-09 14.51 14.51 14.51 14.51 0 14.51 6-Nov-09 14.55 14.55 14.55 14.55 0 14.55 5-Nov-09 14.57 14.57 14.57 14.57 0 14.57 4-Nov-09 14.56 14.56 14.56 14.56 0 14.56 3-Nov-09 14.44 14.44 14.44 14.44 0 14.44 2-Nov-09 14.28 14.28 14.28 14.28 0 14.28 30-Oct-09 14.23 14.23 14.23 14.23 0 14.23 29-Oct-09 14.47 14.47 14.47 14.47 0 14.47 28-Oct-09 14.29 14.29 14.29 14.29 0 14.29 27-Oct-09 14.40 14.40 14.40 14.40 0 14.40 26-Oct-09 14.67 14.67 14.67 14.67 0 14.67 23-Oct-09 14.46 14.46 14.46 14.46 0 14.46 22-Oct-09 14.30 14.30 14.30 14.30 0 14.30 21-Oct-09 14.22 14.22 14.22 14.22 0 14.22 20-Oct-09 14.13 14.13 14.13 14.13 0 14.13 19-Oct-09 14.24 14.24 14.24 14.24 0 14.24 16-Oct-09 14.32 14.32 14.32 14.32 0 14.32 15-Oct-09 14.49 14.49 14.49 14.49 0 14.49 14-Oct-09 14.37 14.37 14.37 14.37 0 14.37 13-Oct-09 14.13 14.13 14.13 14.13 0 14.13 12-Oct-09 14.21 14.21 14.21 14.21 0 14.21 9-Oct-09 14.27 14.27 14.27 14.27 0 14.27 8-Oct-09 13.91 13.91 13.91 13.91 0 13.91 7-Oct-09 13.76 13.76 13.76 13.76 0 13.76 6-Oct-09 13.94 13.94 13.94 13.94 0 13.94 5-Oct-09 13.84 13.84 13.84 13.84 0 13.84 2-Oct-09 13.84 13.84 13.84 13.84 0 13.84 1-Oct-09 13.79 13.79 13.79 13.79 0 13.79 30-Sep-09 14.02 14.02 14.02 14.02 0 14.02 29-Sep-09 14.01 14.01 14.01 14.01 0 14.01 28-Sep-09 13.98 13.98 13.98 13.98 0 13.98 25-Sep-09 14.12 14.12 14.12 14.12 0 14.12 24-Sep-09 14.28 14.28 14.28 14.28 0 14.28 23-Sep-09 14.37 14.37 14.37 14.37 0 14.37 22-Sep-09 14.45 14.45 14.45 14.45 0 14.45 21-Sep-09 14.44 14.44 14.44 14.44 0 14.44 18-Sep-09 14.44 14.44 14.44 14.44 0 14.44 17-Sep-09 14.27 14.27 14.27 14.27 0 14.27 16-Sep-09 14.50 14.50 14.50 14.50 0 14.50 15-Sep-09 14.48 14.48 14.48 14.48 0 14.48 14-Sep-09 14.37 14.37 14.37 14.37 0 14.37 11-Sep-09 14.21 14.21 14.21 14.21 0 14.21 10-Sep-09 14.31 14.31 14.31 14.31 0 14.31 9-Sep-09 14.62 14.62 14.62 14.62 0 14.62 8-Sep-09 14.59 14.59 14.59 14.59 0 14.59 4-Sep-09 14.48 14.48 14.48 14.48 0 14.48 3-Sep-09 14.22 14.22 14.22 14.22 0 14.22 2-Sep-09 14.10 14.10 14.10 14.10 0 14.10 1-Sep-09 14.33 14.33 14.33 14.33 0 14.33 31-Aug-09 14.38 14.38 14.38 14.38 0 14.38 28-Aug-09 14.46 14.46 14.46 14.46 0 14.46 27-Aug-09 14.52 14.52 14.52 14.52 0 14.52 26-Aug-09 14.40 14.40 14.40 14.40 0 14.40 * 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