Finance Home - My Yahoo - Yahoo! - Help

Wednesday, December 23, 2009, 6:48PM ET - U.S. Markets Closed. Dow  0.01% Nasdaq  0.75%

Rydex Leisure Inv (RYLIX)

On Dec 23: 24.63   0.15 (0.61%)

MORE ON RYLIX

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* 22-Dec-09 24.48 24.48 24.48 24.48 0 24.48 21-Dec-09 24.55 24.55 24.55 24.55 0 24.55 18-Dec-09 24.32 24.32 24.32 24.32 0 24.32 17-Dec-09 24.17 24.17 24.17 24.17 0 24.17 16-Dec-09 24.49 24.49 24.49 24.49 0 24.49 15-Dec-09 24.35 24.35 24.35 24.35 0 24.35 14-Dec-09 24.38 24.38 24.38 24.38 0 24.38 11-Dec-09 24.11 24.11 24.11 24.11 0 24.11 10-Dec-09 23.93 23.93 23.93 23.93 0 23.93 9-Dec-09 23.71 23.71 23.71 23.71 0 23.71 8-Dec-09 23.73 23.73 23.73 23.73 0 23.73 7-Dec-09 23.87 23.87 23.87 23.87 0 23.87 4-Dec-09 23.77 23.77 23.77 23.77 0 23.77 3-Dec-09 23.45 23.45 23.45 23.45 0 23.45 2-Dec-09 23.56 23.56 23.56 23.56 0 23.56 1-Dec-09 23.49 23.49 23.49 23.49 0 23.49 30-Nov-09 23.22 23.22 23.22 23.22 0 23.22 27-Nov-09 23.31 23.31 23.31 23.31 0 23.31 25-Nov-09 23.75 23.75 23.75 23.75 0 23.75 24-Nov-09 23.52 23.52 23.52 23.52 0 23.52 23-Nov-09 23.62 23.62 23.62 23.62 0 23.62 20-Nov-09 23.45 23.45 23.45 23.45 0 23.45 19-Nov-09 23.67 23.67 23.67 23.67 0 23.67 18-Nov-09 24.06 24.06 24.06 24.06 0 24.06 17-Nov-09 24.20 24.20 24.20 24.20 0 24.20 16-Nov-09 24.18 24.18 24.18 24.18 0 24.18 13-Nov-09 23.71 23.71 23.71 23.71 0 23.71 12-Nov-09 23.38 23.38 23.38 23.38 0 23.38 11-Nov-09 23.66 23.66 23.66 23.66 0 23.66 10-Nov-09 23.47 23.47 23.47 23.47 0 23.47 9-Nov-09 23.44 23.44 23.44 23.44 0 23.44 6-Nov-09 22.82 22.82 22.82 22.82 0 22.82 5-Nov-09 22.69 22.69 22.69 22.69 0 22.69 4-Nov-09 22.00 22.00 22.00 22.00 0 22.00 3-Nov-09 21.93 21.93 21.93 21.93 0 21.93 2-Nov-09 21.75 21.75 21.75 21.75 0 21.75 30-Oct-09 21.68 21.68 21.68 21.68 0 21.68 29-Oct-09 22.33 22.33 22.33 22.33 0 22.33 28-Oct-09 21.62 21.62 21.62 21.62 0 21.62 27-Oct-09 22.28 22.28 22.28 22.28 0 22.28 26-Oct-09 22.86 22.86 22.86 22.86 0 22.86 23-Oct-09 23.15 23.15 23.15 23.15 0 23.15 22-Oct-09 23.64 23.64 23.64 23.64 0 23.64 21-Oct-09 23.27 23.27 23.27 23.27 0 23.27 20-Oct-09 23.65 23.65 23.65 23.65 0 23.65 19-Oct-09 23.99 23.99 23.99 23.99 0 23.99 16-Oct-09 23.75 23.75 23.75 23.75 0 23.75 15-Oct-09 23.82 23.82 23.82 23.82 0 23.82 14-Oct-09 23.81 23.81 23.81 23.81 0 23.81 13-Oct-09 23.43 23.43 23.43 23.43 0 23.43 12-Oct-09 23.45 23.45 23.45 23.45 0 23.45 9-Oct-09 23.45 23.45 23.45 23.45 0 23.45 8-Oct-09 23.47 23.47 23.47 23.47 0 23.47 7-Oct-09 23.10 23.10 23.10 23.10 0 23.10 6-Oct-09 23.13 23.13 23.13 23.13 0 23.13 5-Oct-09 22.79 22.79 22.79 22.79 0 22.79 2-Oct-09 22.32 22.32 22.32 22.32 0 22.32 1-Oct-09 22.45 22.45 22.45 22.45 0 22.45 30-Sep-09 23.14 23.14 23.14 23.14 0 23.14 29-Sep-09 23.30 23.30 23.30 23.30 0 23.30 28-Sep-09 23.18 23.18 23.18 23.18 0 23.18 25-Sep-09 22.83 22.83 22.83 22.83 0 22.83 24-Sep-09 22.94 22.94 22.94 22.94 0 22.94 23-Sep-09 23.27 23.27 23.27 23.27 0 23.27 22-Sep-09 23.65 23.65 23.65 23.65 0 23.65 21-Sep-09 23.42 23.42 23.42 23.42 0 23.42 * 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