Finance Home - My Yahoo - Yahoo! - Help

Wednesday, February 10, 2010, 3:32AM ET - U.S. Markets open in 5 hours and 58 minutes. Dow  1.52% Nasdaq  0.00%

Rydex Precious Metals Inv (RYPMX)

On Feb 9: 57.86   2.25 (4.05%)

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* 9-Feb-10 57.86 57.86 57.86 57.86 0 57.86 8-Feb-10 55.61 55.61 55.61 55.61 0 55.61 5-Feb-10 57.61 57.61 57.61 57.61 0 57.61 4-Feb-10 54.72 54.72 54.72 54.72 0 54.72 3-Feb-10 58.09 58.09 58.09 58.09 0 58.09 2-Feb-10 58.92 58.92 58.92 58.92 0 58.92 1-Feb-10 58.56 58.56 58.56 58.56 0 58.56 29-Jan-10 55.23 55.23 55.23 55.23 0 55.23 28-Jan-10 57.38 57.38 57.38 57.38 0 57.38 27-Jan-10 58.16 58.16 58.16 58.16 0 58.16 26-Jan-10 58.66 58.66 58.66 58.66 0 58.66 25-Jan-10 59.25 59.25 59.25 59.25 0 59.25 22-Jan-10 59.84 59.84 59.84 59.84 0 59.84 21-Jan-10 60.16 60.16 60.16 60.16 0 60.16 20-Jan-10 63.50 63.50 63.50 63.50 0 63.50 19-Jan-10 66.22 66.22 66.22 66.22 0 66.22 15-Jan-10 65.73 65.73 65.73 65.73 0 65.73 14-Jan-10 67.08 67.08 67.08 67.08 0 67.08 13-Jan-10 67.66 67.66 67.66 67.66 0 67.66 12-Jan-10 66.82 66.82 66.82 66.82 0 66.82 11-Jan-10 69.48 69.48 69.48 69.48 0 69.48 8-Jan-10 69.18 69.18 69.18 69.18 0 69.18 7-Jan-10 68.05 68.05 68.05 68.05 0 68.05 6-Jan-10 68.63 68.63 68.63 68.63 0 68.63 5-Jan-10 66.74 66.74 66.74 66.74 0 66.74 4-Jan-10 66.06 66.06 66.06 66.06 0 66.06 31-Dec-09 63.63 63.63 63.63 63.63 0 63.63 30-Dec-09 63.63 63.63 63.63 63.63 0 63.63 29-Dec-09 64.15 64.15 64.15 64.15 0 64.15 28-Dec-09 64.75 64.75 64.75 64.75 0 64.75 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 9-Dec-09 $ 0.145 Dividend 8-Dec-09 64.86 64.86 64.86 64.86 0 64.72 7-Dec-09 67.43 67.43 67.43 67.43 0 67.28 4-Dec-09 68.58 68.58 68.58 68.58 0 68.43 3-Dec-09 72.01 72.01 72.01 72.01 0 71.85 2-Dec-09 73.84 73.84 73.84 73.84 0 73.67 1-Dec-09 72.38 72.38 72.38 72.38 0 72.22 30-Nov-09 69.36 69.36 69.36 69.36 0 69.20 27-Nov-09 69.11 69.11 69.11 69.11 0 68.96 25-Nov-09 71.96 71.96 71.96 71.96 0 71.80 24-Nov-09 69.92 69.92 69.92 69.92 0 69.76 23-Nov-09 70.17 70.17 70.17 70.17 0 70.01 20-Nov-09 68.96 68.96 68.96 68.96 0 68.81 19-Nov-09 69.52 69.52 69.52 69.52 0 69.36 18-Nov-09 69.25 69.25 69.25 69.25 0 69.10 17-Nov-09 70.01 70.01 70.01 70.01 0 69.85 16-Nov-09 69.48 69.48 69.48 69.48 0 69.32 13-Nov-09 67.08 67.08 67.08 67.08 0 66.93 12-Nov-09 65.72 65.72 65.72 65.72 0 65.57 11-Nov-09 67.65 67.65 67.65 67.65 0 67.50 10-Nov-09 67.07 67.07 67.07 67.07 0 66.92 9-Nov-09 67.09 67.09 67.09 67.09 0 66.94 6-Nov-09 64.67 64.67 64.67 64.67 0 64.53 5-Nov-09 63.65 63.65 63.65 63.65 0 63.51 4-Nov-09 63.12 63.12 63.12 63.12 0 62.98 * 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