Finance Home - My Yahoo - Yahoo! - Help

Monday, December 28, 2009, 6:53PM ET - U.S. Markets Closed. Dow  0.26% Nasdaq  0.24%

Rydex Precious Metals Inv (RYPMX)

On Dec 28: 64.75   0.35 (0.54%)

MORE ON RYPMX

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* 24-Dec-09 65.10 65.10 65.10 65.10 0 65.10 23-Dec-09 64.80 64.80 64.80 64.80 0 64.80 22-Dec-09 62.87 62.87 62.87 62.87 0 62.87 21-Dec-09 62.60 62.60 62.60 62.60 0 62.60 18-Dec-09 63.25 63.25 63.25 63.25 0 63.25 17-Dec-09 62.32 62.32 62.32 62.32 0 62.32 16-Dec-09 66.02 66.02 66.02 66.02 0 66.02 15-Dec-09 65.12 65.12 65.12 65.12 0 65.12 14-Dec-09 66.28 66.28 66.28 66.28 0 66.28 11-Dec-09 65.24 65.24 65.24 65.24 0 65.24 10-Dec-09 66.34 66.34 66.34 66.34 0 66.34 9-Dec-09 66.54 66.54 66.54 66.54 0 66.54 8-Dec-09 64.86 64.86 64.86 64.86 0 64.86 7-Dec-09 67.43 67.43 67.43 67.43 0 67.43 4-Dec-09 68.58 68.58 68.58 68.58 0 68.58 3-Dec-09 72.01 72.01 72.01 72.01 0 72.01 2-Dec-09 73.84 73.84 73.84 73.84 0 73.84 1-Dec-09 72.38 72.38 72.38 72.38 0 72.38 30-Nov-09 69.36 69.36 69.36 69.36 0 69.36 27-Nov-09 69.11 69.11 69.11 69.11 0 69.11 25-Nov-09 71.96 71.96 71.96 71.96 0 71.96 24-Nov-09 69.92 69.92 69.92 69.92 0 69.92 23-Nov-09 70.17 70.17 70.17 70.17 0 70.17 20-Nov-09 68.96 68.96 68.96 68.96 0 68.96 19-Nov-09 69.52 69.52 69.52 69.52 0 69.52 18-Nov-09 69.25 69.25 69.25 69.25 0 69.25 17-Nov-09 70.01 70.01 70.01 70.01 0 70.01 16-Nov-09 69.48 69.48 69.48 69.48 0 69.48 13-Nov-09 67.08 67.08 67.08 67.08 0 67.08 12-Nov-09 65.72 65.72 65.72 65.72 0 65.72 11-Nov-09 67.65 67.65 67.65 67.65 0 67.65 10-Nov-09 67.07 67.07 67.07 67.07 0 67.07 9-Nov-09 67.09 67.09 67.09 67.09 0 67.09 6-Nov-09 64.67 64.67 64.67 64.67 0 64.67 5-Nov-09 63.65 63.65 63.65 63.65 0 63.65 4-Nov-09 63.12 63.12 63.12 63.12 0 63.12 3-Nov-09 62.66 62.66 62.66 62.66 0 62.66 2-Nov-09 58.84 58.84 58.84 58.84 0 58.84 30-Oct-09 58.10 58.10 58.10 58.10 0 58.10 29-Oct-09 60.46 60.46 60.46 60.46 0 60.46 28-Oct-09 57.49 57.49 57.49 57.49 0 57.49 27-Oct-09 60.91 60.91 60.91 60.91 0 60.91 26-Oct-09 61.80 61.80 61.80 61.80 0 61.80 23-Oct-09 64.30 64.30 64.30 64.30 0 64.30 22-Oct-09 65.05 65.05 65.05 65.05 0 65.05 21-Oct-09 65.08 65.08 65.08 65.08 0 65.08 20-Oct-09 65.03 65.03 65.03 65.03 0 65.03 19-Oct-09 66.47 66.47 66.47 66.47 0 66.47 16-Oct-09 65.70 65.70 65.70 65.70 0 65.70 15-Oct-09 65.49 65.49 65.49 65.49 0 65.49 14-Oct-09 66.72 66.72 66.72 66.72 0 66.72 13-Oct-09 66.69 66.69 66.69 66.69 0 66.69 12-Oct-09 65.42 65.42 65.42 65.42 0 65.42 9-Oct-09 65.50 65.50 65.50 65.50 0 65.50 8-Oct-09 65.98 65.98 65.98 65.98 0 65.98 7-Oct-09 64.80 64.80 64.80 64.80 0 64.80 6-Oct-09 63.87 63.87 63.87 63.87 0 63.87 5-Oct-09 59.98 59.98 59.98 59.98 0 59.98 2-Oct-09 57.84 57.84 57.84 57.84 0 57.84 1-Oct-09 58.04 58.04 58.04 58.04 0 58.04 30-Sep-09 61.06 61.06 61.06 61.06 0 61.06 29-Sep-09 60.01 60.01 60.01 60.01 0 60.01 28-Sep-09 58.53 58.53 58.53 58.53 0 58.53 25-Sep-09 58.24 58.24 58.24 58.24 0 58.24 24-Sep-09 59.16 59.16 59.16 59.16 0 59.16 23-Sep-09 60.95 60.95 60.95 60.95 0 60.95 * 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