Finance Home - My Yahoo - Yahoo! - Help

Tuesday, December 1, 2009, 11:18PM ET - U.S. Markets Closed. Dow  1.23% Nasdaq  1.46%

Rydex Russell 2000 1.5x Strategy H (RYMKX)

On Dec 1: 20.40   0.48 (2.41%)

MORE ON RYMKX

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* 1-Dec-09 20.40 20.40 20.40 20.40 0 20.40 30-Nov-09 19.92 19.92 19.92 19.92 0 19.92 27-Nov-09 19.79 19.79 19.79 19.79 0 19.79 25-Nov-09 20.57 20.57 20.57 20.57 0 20.57 24-Nov-09 20.58 20.58 20.58 20.58 0 20.58 23-Nov-09 20.71 20.71 20.71 20.71 0 20.71 20-Nov-09 20.17 20.17 20.17 20.17 0 20.17 19-Nov-09 20.22 20.22 20.22 20.22 0 20.22 18-Nov-09 20.98 20.98 20.98 20.98 0 20.98 17-Nov-09 21.08 21.08 21.08 21.08 0 21.08 16-Nov-09 21.11 21.11 21.11 21.11 0 21.11 13-Nov-09 20.25 20.25 20.25 20.25 0 20.25 12-Nov-09 19.95 19.95 19.95 19.95 0 19.95 11-Nov-09 20.57 20.57 20.57 20.57 0 20.57 10-Nov-09 20.29 20.29 20.29 20.29 0 20.29 9-Nov-09 20.55 20.55 20.55 20.55 0 20.55 6-Nov-09 19.95 19.95 19.95 19.95 0 19.95 5-Nov-09 19.98 19.98 19.98 19.98 0 19.98 4-Nov-09 19.06 19.06 19.06 19.06 0 19.06 3-Nov-09 19.45 19.45 19.45 19.45 0 19.45 2-Nov-09 19.04 19.04 19.04 19.04 0 19.04 30-Oct-09 19.06 19.06 19.06 19.06 0 19.06 29-Oct-09 19.94 19.94 19.94 19.94 0 19.94 28-Oct-09 19.27 19.27 19.27 19.27 0 19.27 27-Oct-09 20.33 20.33 20.33 20.33 0 20.33 26-Oct-09 20.68 20.68 20.68 20.68 0 20.68 23-Oct-09 21.06 21.06 21.06 21.06 0 21.06 22-Oct-09 21.73 21.73 21.73 21.73 0 21.73 21-Oct-09 21.29 21.29 21.29 21.29 0 21.29 20-Oct-09 21.73 21.73 21.73 21.73 0 21.73 19-Oct-09 22.20 22.20 22.20 22.20 0 22.20 16-Oct-09 21.89 21.89 21.89 21.89 0 21.89 15-Oct-09 22.26 22.26 22.26 22.26 0 22.26 14-Oct-09 22.30 22.30 22.30 22.30 0 22.30 13-Oct-09 21.69 21.69 21.69 21.69 0 21.69 12-Oct-09 21.80 21.80 21.80 21.80 0 21.80 9-Oct-09 21.85 21.85 21.85 21.85 0 21.85 8-Oct-09 21.47 21.47 21.47 21.47 0 21.47 7-Oct-09 21.17 21.17 21.17 21.17 0 21.17 6-Oct-09 21.16 21.16 21.16 21.16 0 21.16 5-Oct-09 20.59 20.59 20.59 20.59 0 20.59 2-Oct-09 20.00 20.00 20.00 20.00 0 20.00 1-Oct-09 20.19 20.19 20.19 20.19 0 20.19 30-Sep-09 21.23 21.23 21.23 21.23 0 21.23 29-Sep-09 21.58 21.58 21.58 21.58 0 21.58 28-Sep-09 21.72 21.72 21.72 21.72 0 21.72 25-Sep-09 20.97 20.97 20.97 20.97 0 20.97 24-Sep-09 21.12 21.12 21.12 21.12 0 21.12 23-Sep-09 21.74 21.74 21.74 21.74 0 21.74 22-Sep-09 22.12 22.12 22.12 22.12 0 22.12 21-Sep-09 21.87 21.87 21.87 21.87 0 21.87 18-Sep-09 21.98 21.98 21.98 21.98 0 21.98 17-Sep-09 21.85 21.85 21.85 21.85 0 21.85 16-Sep-09 21.95 21.95 21.95 21.95 0 21.95 15-Sep-09 21.29 21.29 21.29 21.29 0 21.29 14-Sep-09 21.03 21.03 21.03 21.03 0 21.03 11-Sep-09 20.69 20.69 20.69 20.69 0 20.69 10-Sep-09 20.75 20.75 20.75 20.75 0 20.75 9-Sep-09 20.32 20.32 20.32 20.32 0 20.32 8-Sep-09 19.79 19.79 19.79 19.79 0 19.79 4-Sep-09 19.49 19.49 19.49 19.49 0 19.49 3-Sep-09 19.09 19.09 19.09 19.09 0 19.09 2-Sep-09 18.75 18.75 18.75 18.75 0 18.75 1-Sep-09 18.86 18.86 18.86 18.86 0 18.86 31-Aug-09 19.58 19.58 19.58 19.58 0 19.58 28-Aug-09 19.98 19.98 19.98 19.98 0 19.98 * 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