Finance Home - My Yahoo - Yahoo! - Help

Wednesday, December 2, 2009, 10:03AM ET - U.S. Markets close in 5 hours and 57 minutes. Dow  0.10% Nasdaq  0.55%

Rydex Biotechnology Adv (RYOAX)

On Dec 1: 22.61   0.31 (1.39%)

MORE ON RYOAX

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 22.61 22.61 22.61 22.61 0 22.61 30-Nov-09 22.30 22.30 22.30 22.30 0 22.30 27-Nov-09 22.30 22.30 22.30 22.30 0 22.30 25-Nov-09 22.58 22.58 22.58 22.58 0 22.58 24-Nov-09 22.40 22.40 22.40 22.40 0 22.40 23-Nov-09 22.29 22.29 22.29 22.29 0 22.29 20-Nov-09 22.28 22.28 22.28 22.28 0 22.28 19-Nov-09 22.37 22.37 22.37 22.37 0 22.37 18-Nov-09 22.64 22.64 22.64 22.64 0 22.64 17-Nov-09 22.85 22.85 22.85 22.85 0 22.85 16-Nov-09 22.80 22.80 22.80 22.80 0 22.80 13-Nov-09 22.51 22.51 22.51 22.51 0 22.51 12-Nov-09 22.62 22.62 22.62 22.62 0 22.62 11-Nov-09 22.77 22.77 22.77 22.77 0 22.77 10-Nov-09 22.49 22.49 22.49 22.49 0 22.49 9-Nov-09 22.41 22.41 22.41 22.41 0 22.41 6-Nov-09 22.32 22.32 22.32 22.32 0 22.32 5-Nov-09 22.08 22.08 22.08 22.08 0 22.08 4-Nov-09 21.39 21.39 21.39 21.39 0 21.39 3-Nov-09 21.63 21.63 21.63 21.63 0 21.63 2-Nov-09 21.08 21.08 21.08 21.08 0 21.08 30-Oct-09 20.80 20.80 20.80 20.80 0 20.80 29-Oct-09 21.09 21.09 21.09 21.09 0 21.09 28-Oct-09 20.69 20.69 20.69 20.69 0 20.69 27-Oct-09 21.30 21.30 21.30 21.30 0 21.30 26-Oct-09 21.31 21.31 21.31 21.31 0 21.31 23-Oct-09 21.67 21.67 21.67 21.67 0 21.67 22-Oct-09 22.11 22.11 22.11 22.11 0 22.11 21-Oct-09 21.93 21.93 21.93 21.93 0 21.93 20-Oct-09 22.18 22.18 22.18 22.18 0 22.18 19-Oct-09 22.90 22.90 22.90 22.90 0 22.90 16-Oct-09 22.98 22.98 22.98 22.98 0 22.98 15-Oct-09 23.19 23.19 23.19 23.19 0 23.19 14-Oct-09 22.82 22.82 22.82 22.82 0 22.82 13-Oct-09 22.47 22.47 22.47 22.47 0 22.47 12-Oct-09 22.62 22.62 22.62 22.62 0 22.62 9-Oct-09 22.62 22.62 22.62 22.62 0 22.62 8-Oct-09 22.51 22.51 22.51 22.51 0 22.51 7-Oct-09 22.67 22.67 22.67 22.67 0 22.67 6-Oct-09 22.82 22.82 22.82 22.82 0 22.82 5-Oct-09 22.60 22.60 22.60 22.60 0 22.60 2-Oct-09 22.67 22.67 22.67 22.67 0 22.67 1-Oct-09 22.80 22.80 22.80 22.80 0 22.80 30-Sep-09 23.62 23.62 23.62 23.62 0 23.62 29-Sep-09 23.75 23.75 23.75 23.75 0 23.75 28-Sep-09 23.86 23.86 23.86 23.86 0 23.86 25-Sep-09 23.53 23.53 23.53 23.53 0 23.53 24-Sep-09 23.53 23.53 23.53 23.53 0 23.53 23-Sep-09 23.90 23.90 23.90 23.90 0 23.90 22-Sep-09 24.26 24.26 24.26 24.26 0 24.26 21-Sep-09 24.59 24.59 24.59 24.59 0 24.59 18-Sep-09 24.18 24.18 24.18 24.18 0 24.18 17-Sep-09 24.24 24.24 24.24 24.24 0 24.24 16-Sep-09 24.19 24.19 24.19 24.19 0 24.19 15-Sep-09 24.02 24.02 24.02 24.02 0 24.02 14-Sep-09 24.04 24.04 24.04 24.04 0 24.04 11-Sep-09 23.73 23.73 23.73 23.73 0 23.73 10-Sep-09 23.74 23.74 23.74 23.74 0 23.74 9-Sep-09 23.64 23.64 23.64 23.64 0 23.64 8-Sep-09 23.37 23.37 23.37 23.37 0 23.37 4-Sep-09 23.45 23.45 23.45 23.45 0 23.45 3-Sep-09 23.02 23.02 23.02 23.02 0 23.02 2-Sep-09 22.94 22.94 22.94 22.94 0 22.94 1-Sep-09 23.03 23.03 23.03 23.03 0 23.03 31-Aug-09 23.39 23.39 23.39 23.39 0 23.39 28-Aug-09 23.44 23.44 23.44 23.44 0 23.44 * 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