Finance Home - My Yahoo - Yahoo! - Help

Saturday, December 5, 2009, 9:08PM ET - U.S. Markets Closed. Dow  0.22% Nasdaq  0.98%

Rydex Banking Adv (RYKAX)

On Dec 4: 42.93   0.82 (1.95%)

MORE ON RYKAX

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 42.93 42.93 42.93 42.93 0 42.93 3-Dec-09 42.11 42.11 42.11 42.11 0 42.11 2-Dec-09 43.08 43.08 43.08 43.08 0 43.08 1-Dec-09 42.83 42.83 42.83 42.83 0 42.83 30-Nov-09 42.65 42.65 42.65 42.65 0 42.65 27-Nov-09 41.62 41.62 41.62 41.62 0 41.62 25-Nov-09 42.65 42.65 42.65 42.65 0 42.65 24-Nov-09 42.71 42.71 42.71 42.71 0 42.71 23-Nov-09 42.83 42.83 42.83 42.83 0 42.83 20-Nov-09 41.98 41.98 41.98 41.98 0 41.98 19-Nov-09 42.10 42.10 42.10 42.10 0 42.10 18-Nov-09 42.87 42.87 42.87 42.87 0 42.87 17-Nov-09 42.57 42.57 42.57 42.57 0 42.57 16-Nov-09 42.25 42.25 42.25 42.25 0 42.25 13-Nov-09 41.66 41.66 41.66 41.66 0 41.66 12-Nov-09 41.58 41.58 41.58 41.58 0 41.58 11-Nov-09 42.20 42.20 42.20 42.20 0 42.20 10-Nov-09 41.64 41.64 41.64 41.64 0 41.64 9-Nov-09 42.20 42.20 42.20 42.20 0 42.20 6-Nov-09 40.85 40.85 40.85 40.85 0 40.85 5-Nov-09 40.85 40.85 40.85 40.85 0 40.85 4-Nov-09 39.88 39.88 39.88 39.88 0 39.88 3-Nov-09 40.50 40.50 40.50 40.50 0 40.50 2-Nov-09 40.46 40.46 40.46 40.46 0 40.46 30-Oct-09 40.15 40.15 40.15 40.15 0 40.15 29-Oct-09 42.00 42.00 42.00 42.00 0 42.00 28-Oct-09 40.68 40.68 40.68 40.68 0 40.68 27-Oct-09 41.67 41.67 41.67 41.67 0 41.67 26-Oct-09 41.97 41.97 41.97 41.97 0 41.97 23-Oct-09 43.23 43.23 43.23 43.23 0 43.23 22-Oct-09 43.93 43.93 43.93 43.93 0 43.93 21-Oct-09 42.35 42.35 42.35 42.35 0 42.35 20-Oct-09 43.23 43.23 43.23 43.23 0 43.23 19-Oct-09 43.61 43.61 43.61 43.61 0 43.61 16-Oct-09 43.50 43.50 43.50 43.50 0 43.50 15-Oct-09 44.39 44.39 44.39 44.39 0 44.39 14-Oct-09 44.51 44.51 44.51 44.51 0 44.51 13-Oct-09 43.24 43.24 43.24 43.24 0 43.24 12-Oct-09 43.45 43.45 43.45 43.45 0 43.45 9-Oct-09 43.38 43.38 43.38 43.38 0 43.38 8-Oct-09 42.88 42.88 42.88 42.88 0 42.88 7-Oct-09 42.77 42.77 42.77 42.77 0 42.77 6-Oct-09 42.49 42.49 42.49 42.49 0 42.49 5-Oct-09 42.04 42.04 42.04 42.04 0 42.04 2-Oct-09 41.23 41.23 41.23 41.23 0 41.23 1-Oct-09 41.37 41.37 41.37 41.37 0 41.37 30-Sep-09 42.90 42.90 42.90 42.90 0 42.90 29-Sep-09 43.08 43.08 43.08 43.08 0 43.08 28-Sep-09 43.13 43.13 43.13 43.13 0 43.13 25-Sep-09 42.19 42.19 42.19 42.19 0 42.19 24-Sep-09 42.54 42.54 42.54 42.54 0 42.54 23-Sep-09 43.43 43.43 43.43 43.43 0 43.43 22-Sep-09 43.99 43.99 43.99 43.99 0 43.99 21-Sep-09 43.37 43.37 43.37 43.37 0 43.37 18-Sep-09 43.96 43.96 43.96 43.96 0 43.96 17-Sep-09 43.95 43.95 43.95 43.95 0 43.95 16-Sep-09 44.55 44.55 44.55 44.55 0 44.55 15-Sep-09 42.68 42.68 42.68 42.68 0 42.68 14-Sep-09 42.00 42.00 42.00 42.00 0 42.00 11-Sep-09 41.68 41.68 41.68 41.68 0 41.68 10-Sep-09 41.83 41.83 41.83 41.83 0 41.83 9-Sep-09 41.67 41.67 41.67 41.67 0 41.67 8-Sep-09 41.09 41.09 41.09 41.09 0 41.09 4-Sep-09 40.91 40.91 40.91 40.91 0 40.91 3-Sep-09 40.53 40.53 40.53 40.53 0 40.53 2-Sep-09 39.76 39.76 39.76 39.76 0 39.76 * 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