Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Wednesday, December 2, 2009, 10:07AM ET - U.S. Markets close in 5 hours and 53 minutes. Dow Up 0.16% Nasdaq Up 0.64%
Rydex Dow 2x Strategy A (RYLDX)On Dec 1: 17.71  Up 0.41 (2.37%)  
MORE ON RYLDX
Quotes
HereHistorical Prices
Charts
News & Info
Fund
Analyst

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
1-Dec-0917.7117.7117.7117.71017.71
30-Nov-0917.3017.3017.3017.30017.30
27-Nov-0917.1817.1817.1817.18017.18
25-Nov-0917.6817.6817.6817.68017.68
24-Nov-0917.5817.5817.5817.58017.58
23-Nov-0917.6317.6317.6317.63017.63
20-Nov-0917.2017.2017.2017.20017.20
19-Nov-0917.2417.2417.2417.24017.24
18-Nov-0917.5417.5417.5417.54017.54
17-Nov-0917.5617.5617.5617.56017.56
16-Nov-0917.4517.4517.4517.45017.45
13-Nov-0916.9916.9916.9916.99016.99
12-Nov-0916.7616.7616.7616.76016.76
11-Nov-0917.0717.0717.0717.07017.07
10-Nov-0916.9216.9216.9216.92016.92
9-Nov-0916.8516.8516.8516.85016.85
6-Nov-0916.1816.1816.1816.18016.18
5-Nov-0916.1216.1216.1216.12016.12
4-Nov-0915.4715.4715.4715.47015.47
3-Nov-0915.3615.3615.3615.36015.36
2-Nov-0915.4215.4215.4215.42015.42
30-Oct-0915.1815.1815.1815.18015.18
29-Oct-0915.9915.9915.9915.99015.99
28-Oct-0915.3615.3615.3615.36015.36
27-Oct-0915.7415.7415.7415.74015.74
26-Oct-0915.7015.7015.7015.70015.70
23-Oct-0916.0316.0316.0316.03016.03
22-Oct-0916.3916.3916.3916.39016.39
21-Oct-0916.2516.2516.2516.25016.25
20-Oct-0916.2516.2516.2516.25016.25
19-Oct-0916.4116.4116.4116.41016.41
16-Oct-0916.1016.1016.1016.10016.10
15-Oct-0916.3216.3216.3216.32016.32
14-Oct-0916.1716.1716.1716.17016.17
13-Oct-0915.7115.7115.7115.71015.71
12-Oct-0915.7615.7615.7615.76015.76
9-Oct-0915.7015.7015.7015.70015.70
8-Oct-0915.4515.4515.4515.45015.45
7-Oct-0915.2615.2615.2615.26015.26
6-Oct-0915.2615.2615.2615.26015.26
5-Oct-0914.8514.8514.8514.85014.85
2-Oct-0914.5114.5114.5114.51014.51
1-Oct-0914.5814.5814.5814.58014.58
30-Sep-0915.3015.3015.3015.30015.30
29-Sep-0915.3015.3015.3015.30015.30
28-Sep-0915.4515.4515.4515.45015.45
25-Sep-0915.0615.0615.0615.06015.06
24-Sep-0915.1915.1915.1915.19015.19
23-Sep-0915.3215.3215.3215.32015.32
22-Sep-0915.5815.5815.5815.58015.58
21-Sep-0915.4215.4215.4215.42015.42
18-Sep-0915.5515.5515.5515.55015.55
17-Sep-0915.4515.4515.4515.45015.45
16-Sep-0915.4715.4715.4715.47015.47
15-Sep-0915.1315.1315.1315.13015.13
14-Sep-0914.9514.9514.9514.95014.95
11-Sep-0914.8914.8914.8914.89014.89
10-Sep-0914.9514.9514.9514.95014.95
9-Sep-0914.7014.7014.7014.70014.70
8-Sep-0914.5514.5514.5514.55014.55
4-Sep-0914.3814.3814.3814.38014.38
3-Sep-0914.0914.0914.0914.09014.09
2-Sep-0913.9013.9013.9013.90013.90
1-Sep-0913.9813.9813.9813.98013.98
31-Aug-0914.5514.5514.5514.55014.55
28-Aug-0914.6914.6914.6914.69014.69
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
•Stock Screener•Splits
•Mergers & Acquisitions