Finance Home - My Yahoo - Yahoo! - Help

Monday, November 30, 2009, 4:01PM ET - U.S. Markets Closed. Dow  0.34% Nasdaq  0.29%

Rydex Biotechnology Inv (RYOIX)

On Nov 27: 23.72   0.31 (1.29%)

MORE ON RYOIX

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* 27-Nov-09 23.72 23.72 23.72 23.72 0 23.72 25-Nov-09 24.03 24.03 24.03 24.03 0 24.03 24-Nov-09 23.83 23.83 23.83 23.83 0 23.83 23-Nov-09 23.71 23.71 23.71 23.71 0 23.71 20-Nov-09 23.71 23.71 23.71 23.71 0 23.71 19-Nov-09 23.80 23.80 23.80 23.80 0 23.80 18-Nov-09 24.09 24.09 24.09 24.09 0 24.09 17-Nov-09 24.31 24.31 24.31 24.31 0 24.31 16-Nov-09 24.25 24.25 24.25 24.25 0 24.25 13-Nov-09 23.94 23.94 23.94 23.94 0 23.94 12-Nov-09 24.07 24.07 24.07 24.07 0 24.07 11-Nov-09 24.22 24.22 24.22 24.22 0 24.22 10-Nov-09 23.92 23.92 23.92 23.92 0 23.92 9-Nov-09 23.84 23.84 23.84 23.84 0 23.84 6-Nov-09 23.74 23.74 23.74 23.74 0 23.74 5-Nov-09 23.48 23.48 23.48 23.48 0 23.48 4-Nov-09 22.75 22.75 22.75 22.75 0 22.75 3-Nov-09 23.01 23.01 23.01 23.01 0 23.01 2-Nov-09 22.43 22.43 22.43 22.43 0 22.43 30-Oct-09 22.13 22.13 22.13 22.13 0 22.13 29-Oct-09 22.43 22.43 22.43 22.43 0 22.43 28-Oct-09 22.01 22.01 22.01 22.01 0 22.01 27-Oct-09 22.66 22.66 22.66 22.66 0 22.66 26-Oct-09 22.66 22.66 22.66 22.66 0 22.66 23-Oct-09 23.05 23.05 23.05 23.05 0 23.05 22-Oct-09 23.52 23.52 23.52 23.52 0 23.52 21-Oct-09 23.33 23.33 23.33 23.33 0 23.33 20-Oct-09 23.59 23.59 23.59 23.59 0 23.59 19-Oct-09 24.36 24.36 24.36 24.36 0 24.36 16-Oct-09 24.44 24.44 24.44 24.44 0 24.44 15-Oct-09 24.66 24.66 24.66 24.66 0 24.66 14-Oct-09 24.26 24.26 24.26 24.26 0 24.26 13-Oct-09 23.90 23.90 23.90 23.90 0 23.90 12-Oct-09 24.06 24.06 24.06 24.06 0 24.06 9-Oct-09 24.06 24.06 24.06 24.06 0 24.06 8-Oct-09 23.93 23.93 23.93 23.93 0 23.93 7-Oct-09 24.11 24.11 24.11 24.11 0 24.11 6-Oct-09 24.27 24.27 24.27 24.27 0 24.27 5-Oct-09 24.03 24.03 24.03 24.03 0 24.03 2-Oct-09 24.10 24.10 24.10 24.10 0 24.10 1-Oct-09 24.25 24.25 24.25 24.25 0 24.25 30-Sep-09 25.12 25.12 25.12 25.12 0 25.12 29-Sep-09 25.25 25.25 25.25 25.25 0 25.25 28-Sep-09 25.38 25.38 25.38 25.38 0 25.38 25-Sep-09 25.02 25.02 25.02 25.02 0 25.02 24-Sep-09 25.02 25.02 25.02 25.02 0 25.02 23-Sep-09 25.41 25.41 25.41 25.41 0 25.41 22-Sep-09 25.79 25.79 25.79 25.79 0 25.79 21-Sep-09 26.14 26.14 26.14 26.14 0 26.14 18-Sep-09 25.71 25.71 25.71 25.71 0 25.71 17-Sep-09 25.77 25.77 25.77 25.77 0 25.77 16-Sep-09 25.71 25.71 25.71 25.71 0 25.71 15-Sep-09 25.54 25.54 25.54 25.54 0 25.54 14-Sep-09 25.56 25.56 25.56 25.56 0 25.56 11-Sep-09 25.23 25.23 25.23 25.23 0 25.23 10-Sep-09 25.23 25.23 25.23 25.23 0 25.23 9-Sep-09 25.13 25.13 25.13 25.13 0 25.13 8-Sep-09 24.84 24.84 24.84 24.84 0 24.84 4-Sep-09 24.93 24.93 24.93 24.93 0 24.93 3-Sep-09 24.47 24.47 24.47 24.47 0 24.47 2-Sep-09 24.39 24.39 24.39 24.39 0 24.39 1-Sep-09 24.48 24.48 24.48 24.48 0 24.48 31-Aug-09 24.86 24.86 24.86 24.86 0 24.86 28-Aug-09 24.91 24.91 24.91 24.91 0 24.91 27-Aug-09 25.04 25.04 25.04 25.04 0 25.04 26-Aug-09 25.22 25.22 25.22 25.22 0 25.22 * 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