Finance Home - My Yahoo - Yahoo! - Help

Wednesday, December 30, 2009, 8:28AM ET - U.S. Markets open in 1 hour and 2 minutes. Dow  0.02% Nasdaq  0.00%

Rydex Leisure Adv (RYLAX)

On Dec 29: 23.19   0.09 (0.39%)

MORE ON RYLAX

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* 29-Dec-09 23.19 23.19 23.19 23.19 0 23.19 28-Dec-09 23.10 23.10 23.10 23.10 0 23.10 24-Dec-09 23.19 23.19 23.19 23.19 0 23.19 23-Dec-09 23.16 23.16 23.16 23.16 0 23.16 22-Dec-09 23.02 23.02 23.02 23.02 0 23.02 21-Dec-09 23.08 23.08 23.08 23.08 0 23.08 18-Dec-09 22.87 22.87 22.87 22.87 0 22.87 17-Dec-09 22.73 22.73 22.73 22.73 0 22.73 16-Dec-09 23.04 23.04 23.04 23.04 0 23.04 15-Dec-09 22.90 22.90 22.90 22.90 0 22.90 14-Dec-09 22.93 22.93 22.93 22.93 0 22.93 11-Dec-09 22.67 22.67 22.67 22.67 0 22.67 10-Dec-09 22.50 22.50 22.50 22.50 0 22.50 9-Dec-09 22.30 22.30 22.30 22.30 0 22.30 8-Dec-09 22.32 22.32 22.32 22.32 0 22.32 7-Dec-09 22.45 22.45 22.45 22.45 0 22.45 4-Dec-09 22.36 22.36 22.36 22.36 0 22.36 3-Dec-09 22.06 22.06 22.06 22.06 0 22.06 2-Dec-09 22.16 22.16 22.16 22.16 0 22.16 1-Dec-09 22.09 22.09 22.09 22.09 0 22.09 30-Nov-09 21.84 21.84 21.84 21.84 0 21.84 27-Nov-09 21.93 21.93 21.93 21.93 0 21.93 25-Nov-09 22.34 22.34 22.34 22.34 0 22.34 24-Nov-09 22.13 22.13 22.13 22.13 0 22.13 23-Nov-09 22.22 22.22 22.22 22.22 0 22.22 20-Nov-09 22.06 22.06 22.06 22.06 0 22.06 19-Nov-09 22.27 22.27 22.27 22.27 0 22.27 18-Nov-09 22.64 22.64 22.64 22.64 0 22.64 17-Nov-09 22.76 22.76 22.76 22.76 0 22.76 16-Nov-09 22.75 22.75 22.75 22.75 0 22.75 13-Nov-09 22.31 22.31 22.31 22.31 0 22.31 12-Nov-09 22.00 22.00 22.00 22.00 0 22.00 11-Nov-09 22.26 22.26 22.26 22.26 0 22.26 10-Nov-09 22.09 22.09 22.09 22.09 0 22.09 9-Nov-09 22.06 22.06 22.06 22.06 0 22.06 6-Nov-09 21.47 21.47 21.47 21.47 0 21.47 5-Nov-09 21.35 21.35 21.35 21.35 0 21.35 4-Nov-09 20.70 20.70 20.70 20.70 0 20.70 3-Nov-09 20.63 20.63 20.63 20.63 0 20.63 2-Nov-09 20.47 20.47 20.47 20.47 0 20.47 30-Oct-09 20.40 20.40 20.40 20.40 0 20.40 29-Oct-09 21.01 21.01 21.01 21.01 0 21.01 28-Oct-09 20.35 20.35 20.35 20.35 0 20.35 27-Oct-09 20.96 20.96 20.96 20.96 0 20.96 26-Oct-09 21.52 21.52 21.52 21.52 0 21.52 23-Oct-09 21.78 21.78 21.78 21.78 0 21.78 22-Oct-09 22.24 22.24 22.24 22.24 0 22.24 21-Oct-09 21.90 21.90 21.90 21.90 0 21.90 20-Oct-09 22.26 22.26 22.26 22.26 0 22.26 19-Oct-09 22.58 22.58 22.58 22.58 0 22.58 16-Oct-09 22.35 22.35 22.35 22.35 0 22.35 15-Oct-09 22.42 22.42 22.42 22.42 0 22.42 14-Oct-09 22.41 22.41 22.41 22.41 0 22.41 13-Oct-09 22.05 22.05 22.05 22.05 0 22.05 12-Oct-09 22.07 22.07 22.07 22.07 0 22.07 9-Oct-09 22.07 22.07 22.07 22.07 0 22.07 8-Oct-09 22.09 22.09 22.09 22.09 0 22.09 7-Oct-09 21.74 21.74 21.74 21.74 0 21.74 6-Oct-09 21.77 21.77 21.77 21.77 0 21.77 5-Oct-09 21.45 21.45 21.45 21.45 0 21.45 2-Oct-09 21.02 21.02 21.02 21.02 0 21.02 1-Oct-09 21.14 21.14 21.14 21.14 0 21.14 30-Sep-09 21.79 21.79 21.79 21.79 0 21.79 29-Sep-09 21.94 21.94 21.94 21.94 0 21.94 28-Sep-09 21.83 21.83 21.83 21.83 0 21.83 25-Sep-09 21.50 21.50 21.50 21.50 0 21.50 * 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