Finance Home - My Yahoo - Yahoo! - Help

Friday, December 4, 2009, 10:32PM ET - U.S. Markets Closed. Dow  0.22% Nasdaq  0.98%

Rydex Banking Inv (RYKIX)

On Dec 4: 46.29   0.88 (1.94%)

MORE ON RYKIX

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 46.29 46.29 46.29 46.29 0 46.29 3-Dec-09 45.41 45.41 45.41 45.41 0 45.41 2-Dec-09 46.45 46.45 46.45 46.45 0 46.45 1-Dec-09 46.18 46.18 46.18 46.18 0 46.18 30-Nov-09 45.98 45.98 45.98 45.98 0 45.98 27-Nov-09 44.87 44.87 44.87 44.87 0 44.87 25-Nov-09 45.98 45.98 45.98 45.98 0 45.98 24-Nov-09 46.04 46.04 46.04 46.04 0 46.04 23-Nov-09 46.16 46.16 46.16 46.16 0 46.16 20-Nov-09 45.26 45.26 45.26 45.26 0 45.26 19-Nov-09 45.38 45.38 45.38 45.38 0 45.38 18-Nov-09 46.21 46.21 46.21 46.21 0 46.21 17-Nov-09 45.88 45.88 45.88 45.88 0 45.88 16-Nov-09 45.54 45.54 45.54 45.54 0 45.54 13-Nov-09 44.90 44.90 44.90 44.90 0 44.90 12-Nov-09 44.81 44.81 44.81 44.81 0 44.81 11-Nov-09 45.48 45.48 45.48 45.48 0 45.48 10-Nov-09 44.88 44.88 44.88 44.88 0 44.88 9-Nov-09 45.48 45.48 45.48 45.48 0 45.48 6-Nov-09 44.02 44.02 44.02 44.02 0 44.02 5-Nov-09 44.03 44.03 44.03 44.03 0 44.03 4-Nov-09 42.98 42.98 42.98 42.98 0 42.98 3-Nov-09 43.65 43.65 43.65 43.65 0 43.65 2-Nov-09 43.60 43.60 43.60 43.60 0 43.60 30-Oct-09 43.27 43.27 43.27 43.27 0 43.27 29-Oct-09 45.26 45.26 45.26 45.26 0 45.26 28-Oct-09 43.83 43.83 43.83 43.83 0 43.83 27-Oct-09 44.90 44.90 44.90 44.90 0 44.90 26-Oct-09 45.23 45.23 45.23 45.23 0 45.23 23-Oct-09 46.58 46.58 46.58 46.58 0 46.58 22-Oct-09 47.34 47.34 47.34 47.34 0 47.34 21-Oct-09 45.64 45.64 45.64 45.64 0 45.64 20-Oct-09 46.57 46.57 46.57 46.57 0 46.57 19-Oct-09 46.99 46.99 46.99 46.99 0 46.99 16-Oct-09 46.87 46.87 46.87 46.87 0 46.87 15-Oct-09 47.82 47.82 47.82 47.82 0 47.82 14-Oct-09 47.96 47.96 47.96 47.96 0 47.96 13-Oct-09 46.59 46.59 46.59 46.59 0 46.59 12-Oct-09 46.81 46.81 46.81 46.81 0 46.81 9-Oct-09 46.74 46.74 46.74 46.74 0 46.74 8-Oct-09 46.19 46.19 46.19 46.19 0 46.19 7-Oct-09 46.07 46.07 46.07 46.07 0 46.07 6-Oct-09 45.77 45.77 45.77 45.77 0 45.77 5-Oct-09 45.28 45.28 45.28 45.28 0 45.28 2-Oct-09 44.42 44.42 44.42 44.42 0 44.42 1-Oct-09 44.56 44.56 44.56 44.56 0 44.56 30-Sep-09 46.21 46.21 46.21 46.21 0 46.21 29-Sep-09 46.40 46.40 46.40 46.40 0 46.40 28-Sep-09 46.46 46.46 46.46 46.46 0 46.46 25-Sep-09 45.44 45.44 45.44 45.44 0 45.44 24-Sep-09 45.82 45.82 45.82 45.82 0 45.82 23-Sep-09 46.77 46.77 46.77 46.77 0 46.77 22-Sep-09 47.38 47.38 47.38 47.38 0 47.38 21-Sep-09 46.71 46.71 46.71 46.71 0 46.71 18-Sep-09 47.34 47.34 47.34 47.34 0 47.34 17-Sep-09 47.33 47.33 47.33 47.33 0 47.33 16-Sep-09 47.97 47.97 47.97 47.97 0 47.97 15-Sep-09 45.97 45.97 45.97 45.97 0 45.97 14-Sep-09 45.22 45.22 45.22 45.22 0 45.22 11-Sep-09 44.89 44.89 44.89 44.89 0 44.89 10-Sep-09 45.04 45.04 45.04 45.04 0 45.04 9-Sep-09 44.86 44.86 44.86 44.86 0 44.86 8-Sep-09 44.25 44.25 44.25 44.25 0 44.25 4-Sep-09 44.05 44.05 44.05 44.05 0 44.05 3-Sep-09 43.64 43.64 43.64 43.64 0 43.64 2-Sep-09 42.81 42.81 42.81 42.81 0 42.81 * 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