Finance Home - My Yahoo - Yahoo! - Help

Tuesday, December 22, 2009, 9:42PM ET - U.S. Markets Closed. Dow  0.49% Nasdaq  0.67%

Rydex NASDAQ-100 Inv (RYOCX)

On Dec 22: 12.07   0.07 (0.58%)

MORE ON RYOCX

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 12.07 12.07 12.07 12.07 0 12.07 21-Dec-09 12.00 12.00 12.00 12.00 0 12.00 18-Dec-09 11.86 11.86 11.86 11.86 0 11.86 17-Dec-09 11.67 11.67 11.67 11.67 0 11.67 16-Dec-09 11.82 11.82 11.82 11.82 0 11.82 15-Dec-09 11.81 11.81 11.81 11.81 0 11.81 14-Dec-09 11.88 11.88 11.88 11.88 0 11.88 11-Dec-09 11.77 11.77 11.77 11.77 0 11.77 10-Dec-09 11.82 11.82 11.82 11.82 0 11.82 9-Dec-09 11.75 11.75 11.75 11.75 0 11.75 8-Dec-09 11.64 11.64 11.64 11.64 0 11.64 7-Dec-09 11.71 11.71 11.71 11.71 0 11.71 4-Dec-09 11.77 11.77 11.77 11.77 0 11.77 3-Dec-09 11.71 11.71 11.71 11.71 0 11.71 2-Dec-09 11.76 11.76 11.76 11.76 0 11.76 1-Dec-09 11.74 11.74 11.74 11.74 0 11.74 30-Nov-09 11.61 11.61 11.61 11.61 0 11.61 27-Nov-09 11.60 11.60 11.60 11.60 0 11.60 25-Nov-09 11.78 11.78 11.78 11.78 0 11.78 24-Nov-09 11.73 11.73 11.73 11.73 0 11.73 23-Nov-09 11.78 11.78 11.78 11.78 0 11.78 20-Nov-09 11.59 11.59 11.59 11.59 0 11.59 19-Nov-09 11.64 11.64 11.64 11.64 0 11.64 18-Nov-09 11.83 11.83 11.83 11.83 0 11.83 17-Nov-09 11.90 11.90 11.90 11.90 0 11.90 16-Nov-09 11.87 11.87 11.87 11.87 0 11.87 13-Nov-09 11.74 11.74 11.74 11.74 0 11.74 12-Nov-09 11.64 11.64 11.64 11.64 0 11.64 11-Nov-09 11.71 11.71 11.71 11.71 0 11.71 10-Nov-09 11.64 11.64 11.64 11.64 0 11.64 9-Nov-09 11.61 11.61 11.61 11.61 0 11.61 6-Nov-09 11.37 11.37 11.37 11.37 0 11.37 5-Nov-09 11.30 11.30 11.30 11.30 0 11.30 4-Nov-09 11.04 11.04 11.04 11.04 0 11.04 3-Nov-09 11.03 11.03 11.03 11.03 0 11.03 2-Nov-09 10.98 10.98 10.98 10.98 0 10.98 30-Oct-09 10.95 10.95 10.95 10.95 0 10.95 29-Oct-09 11.24 11.24 11.24 11.24 0 11.24 28-Oct-09 11.05 11.05 11.05 11.05 0 11.05 27-Oct-09 11.31 11.31 11.31 11.31 0 11.31 26-Oct-09 11.47 11.47 11.47 11.47 0 11.47 23-Oct-09 11.52 11.52 11.52 11.52 0 11.52 22-Oct-09 11.58 11.58 11.58 11.58 0 11.58 21-Oct-09 11.52 11.52 11.52 11.52 0 11.52 20-Oct-09 11.54 11.54 11.54 11.54 0 11.54 19-Oct-09 11.54 11.54 11.54 11.54 0 11.54 16-Oct-09 11.43 11.43 11.43 11.43 0 11.43 15-Oct-09 11.52 11.52 11.52 11.52 0 11.52 14-Oct-09 11.53 11.53 11.53 11.53 0 11.53 13-Oct-09 11.37 11.37 11.37 11.37 0 11.37 12-Oct-09 11.36 11.36 11.36 11.36 0 11.36 9-Oct-09 11.35 11.35 11.35 11.35 0 11.35 8-Oct-09 11.29 11.29 11.29 11.29 0 11.29 7-Oct-09 11.24 11.24 11.24 11.24 0 11.24 6-Oct-09 11.21 11.21 11.21 11.21 0 11.21 5-Oct-09 11.01 11.01 11.01 11.01 0 11.01 2-Oct-09 10.93 10.93 10.93 10.93 0 10.93 1-Oct-09 10.95 10.95 10.95 10.95 0 10.95 30-Sep-09 11.30 11.30 11.30 11.30 0 11.30 29-Sep-09 11.29 11.29 11.29 11.29 0 11.29 28-Sep-09 11.34 11.34 11.34 11.34 0 11.34 25-Sep-09 11.14 11.14 11.14 11.14 0 11.14 24-Sep-09 11.24 11.24 11.24 11.24 0 11.24 23-Sep-09 11.34 11.34 11.34 11.34 0 11.34 22-Sep-09 11.40 11.40 11.40 11.40 0 11.40 21-Sep-09 11.39 11.39 11.39 11.39 0 11.39 * 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