Finance Home - My Yahoo - Yahoo! - Help

Tuesday, December 29, 2009, 9:04AM ET - U.S. Markets open in 26 mins.. Dow  0.26% Nasdaq  0.00%

Rydex Consumer Products A (RYPDX)

On Dec 28: 34.06   0.13 (0.38%)

MORE ON RYPDX

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* 28-Dec-09 34.06 34.06 34.06 34.06 0 34.06 24-Dec-09 33.93 33.93 33.93 33.93 0 33.93 23-Dec-09 33.80 33.80 33.80 33.80 0 33.80 22-Dec-09 33.64 33.64 33.64 33.64 0 33.64 21-Dec-09 33.38 33.38 33.38 33.38 0 33.38 18-Dec-09 33.12 33.12 33.12 33.12 0 33.12 17-Dec-09 33.19 33.19 33.19 33.19 0 33.19 16-Dec-09 33.64 33.64 33.64 33.64 0 33.64 15-Dec-09 33.70 33.70 33.70 33.70 0 33.70 14-Dec-09 33.78 33.78 33.78 33.78 0 33.78 11-Dec-09 33.65 33.65 33.65 33.65 0 33.65 10-Dec-09 33.49 33.49 33.49 33.49 0 33.49 9-Dec-09 33.37 33.37 33.37 33.37 0 33.37 8-Dec-09 33.50 33.50 33.50 33.50 0 33.50 7-Dec-09 33.97 33.97 33.97 33.97 0 33.97 4-Dec-09 34.02 34.02 34.02 34.02 0 34.02 3-Dec-09 33.75 33.75 33.75 33.75 0 33.75 2-Dec-09 33.94 33.94 33.94 33.94 0 33.94 1-Dec-09 33.82 33.82 33.82 33.82 0 33.82 30-Nov-09 33.31 33.31 33.31 33.31 0 33.31 27-Nov-09 33.45 33.45 33.45 33.45 0 33.45 25-Nov-09 33.85 33.85 33.85 33.85 0 33.85 24-Nov-09 33.88 33.88 33.88 33.88 0 33.88 23-Nov-09 33.91 33.91 33.91 33.91 0 33.91 20-Nov-09 33.57 33.57 33.57 33.57 0 33.57 19-Nov-09 33.53 33.53 33.53 33.53 0 33.53 18-Nov-09 33.81 33.81 33.81 33.81 0 33.81 17-Nov-09 33.89 33.89 33.89 33.89 0 33.89 16-Nov-09 33.87 33.87 33.87 33.87 0 33.87 13-Nov-09 33.53 33.53 33.53 33.53 0 33.53 12-Nov-09 33.29 33.29 33.29 33.29 0 33.29 11-Nov-09 33.57 33.57 33.57 33.57 0 33.57 10-Nov-09 33.52 33.52 33.52 33.52 0 33.52 9-Nov-09 33.40 33.40 33.40 33.40 0 33.40 6-Nov-09 32.90 32.90 32.90 32.90 0 32.90 5-Nov-09 32.86 32.86 32.86 32.86 0 32.86 4-Nov-09 32.42 32.42 32.42 32.42 0 32.42 3-Nov-09 32.45 32.45 32.45 32.45 0 32.45 2-Nov-09 32.57 32.57 32.57 32.57 0 32.57 30-Oct-09 32.35 32.35 32.35 32.35 0 32.35 29-Oct-09 32.88 32.88 32.88 32.88 0 32.88 28-Oct-09 32.27 32.27 32.27 32.27 0 32.27 27-Oct-09 32.61 32.61 32.61 32.61 0 32.61 26-Oct-09 32.56 32.56 32.56 32.56 0 32.56 23-Oct-09 32.79 32.79 32.79 32.79 0 32.79 22-Oct-09 33.21 33.21 33.21 33.21 0 33.21 21-Oct-09 33.10 33.10 33.10 33.10 0 33.10 20-Oct-09 33.30 33.30 33.30 33.30 0 33.30 19-Oct-09 33.34 33.34 33.34 33.34 0 33.34 16-Oct-09 33.11 33.11 33.11 33.11 0 33.11 15-Oct-09 32.99 32.99 32.99 32.99 0 32.99 14-Oct-09 32.69 32.69 32.69 32.69 0 32.69 13-Oct-09 32.54 32.54 32.54 32.54 0 32.54 12-Oct-09 32.68 32.68 32.68 32.68 0 32.68 9-Oct-09 32.55 32.55 32.55 32.55 0 32.55 8-Oct-09 32.46 32.46 32.46 32.46 0 32.46 7-Oct-09 32.24 32.24 32.24 32.24 0 32.24 6-Oct-09 32.17 32.17 32.17 32.17 0 32.17 5-Oct-09 31.89 31.89 31.89 31.89 0 31.89 2-Oct-09 31.78 31.78 31.78 31.78 0 31.78 1-Oct-09 31.67 31.67 31.67 31.67 0 31.67 30-Sep-09 32.03 32.03 32.03 32.03 0 32.03 29-Sep-09 31.94 31.94 31.94 31.94 0 31.94 28-Sep-09 31.92 31.92 31.92 31.92 0 31.92 25-Sep-09 31.66 31.66 31.66 31.66 0 31.66 24-Sep-09 31.68 31.68 31.68 31.68 0 31.68 * 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