Finance Home - My Yahoo - Yahoo! - Help

Monday, December 7, 2009, 10:12PM ET - U.S. Markets Closed. Dow  0.01% Nasdaq  0.22%

Rydex Electronics Adv (RYSAX)

On Dec 7: 46.67   0.23 (0.50%)

MORE ON RYSAX

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* 7-Dec-09 46.67 46.67 46.67 46.67 0 46.67 4-Dec-09 46.44 46.44 46.44 46.44 0 46.44 3-Dec-09 45.51 45.51 45.51 45.51 0 45.51 2-Dec-09 45.00 45.00 45.00 45.00 0 45.00 1-Dec-09 44.25 44.25 44.25 44.25 0 44.25 30-Nov-09 42.86 42.86 42.86 42.86 0 42.86 27-Nov-09 42.77 42.77 42.77 42.77 0 42.77 25-Nov-09 43.45 43.45 43.45 43.45 0 43.45 24-Nov-09 43.25 43.25 43.25 43.25 0 43.25 23-Nov-09 43.00 43.00 43.00 43.00 0 43.00 20-Nov-09 42.52 42.52 42.52 42.52 0 42.52 19-Nov-09 42.85 42.85 42.85 42.85 0 42.85 18-Nov-09 44.37 44.37 44.37 44.37 0 44.37 17-Nov-09 44.73 44.73 44.73 44.73 0 44.73 16-Nov-09 44.59 44.59 44.59 44.59 0 44.59 13-Nov-09 43.54 43.54 43.54 43.54 0 43.54 12-Nov-09 43.07 43.07 43.07 43.07 0 43.07 11-Nov-09 43.33 43.33 43.33 43.33 0 43.33 10-Nov-09 42.63 42.63 42.63 42.63 0 42.63 9-Nov-09 42.64 42.64 42.64 42.64 0 42.64 6-Nov-09 41.35 41.35 41.35 41.35 0 41.35 5-Nov-09 41.30 41.30 41.30 41.30 0 41.30 4-Nov-09 40.11 40.11 40.11 40.11 0 40.11 3-Nov-09 39.78 39.78 39.78 39.78 0 39.78 2-Nov-09 40.10 40.10 40.10 40.10 0 40.10 30-Oct-09 40.14 40.14 40.14 40.14 0 40.14 29-Oct-09 41.54 41.54 41.54 41.54 0 41.54 28-Oct-09 40.53 40.53 40.53 40.53 0 40.53 27-Oct-09 41.86 41.86 41.86 41.86 0 41.86 26-Oct-09 42.84 42.84 42.84 42.84 0 42.84 23-Oct-09 43.03 43.03 43.03 43.03 0 43.03 22-Oct-09 44.17 44.17 44.17 44.17 0 44.17 21-Oct-09 43.96 43.96 43.96 43.96 0 43.96 20-Oct-09 44.69 44.69 44.69 44.69 0 44.69 19-Oct-09 44.85 44.85 44.85 44.85 0 44.85 16-Oct-09 44.25 44.25 44.25 44.25 0 44.25 15-Oct-09 45.27 45.27 45.27 45.27 0 45.27 14-Oct-09 46.17 46.17 46.17 46.17 0 46.17 13-Oct-09 45.44 45.44 45.44 45.44 0 45.44 12-Oct-09 45.51 45.51 45.51 45.51 0 45.51 9-Oct-09 44.93 44.93 44.93 44.93 0 44.93 8-Oct-09 43.53 43.53 43.53 43.53 0 43.53 7-Oct-09 43.78 43.78 43.78 43.78 0 43.78 6-Oct-09 44.05 44.05 44.05 44.05 0 44.05 5-Oct-09 43.20 43.20 43.20 43.20 0 43.20 2-Oct-09 42.39 42.39 42.39 42.39 0 42.39 1-Oct-09 42.81 42.81 42.81 42.81 0 42.81 30-Sep-09 45.10 45.10 45.10 45.10 0 45.10 29-Sep-09 44.73 44.73 44.73 44.73 0 44.73 28-Sep-09 45.38 45.38 45.38 45.38 0 45.38 25-Sep-09 44.43 44.43 44.43 44.43 0 44.43 24-Sep-09 44.57 44.57 44.57 44.57 0 44.57 23-Sep-09 45.65 45.65 45.65 45.65 0 45.65 22-Sep-09 45.62 45.62 45.62 45.62 0 45.62 21-Sep-09 45.21 45.21 45.21 45.21 0 45.21 18-Sep-09 45.25 45.25 45.25 45.25 0 45.25 17-Sep-09 45.01 45.01 45.01 45.01 0 45.01 16-Sep-09 45.91 45.91 45.91 45.91 0 45.91 15-Sep-09 45.93 45.93 45.93 45.93 0 45.93 14-Sep-09 45.55 45.55 45.55 45.55 0 45.55 11-Sep-09 45.52 45.52 45.52 45.52 0 45.52 10-Sep-09 46.35 46.35 46.35 46.35 0 46.35 9-Sep-09 45.65 45.65 45.65 45.65 0 45.65 8-Sep-09 45.12 45.12 45.12 45.12 0 45.12 4-Sep-09 44.16 44.16 44.16 44.16 0 44.16 3-Sep-09 43.16 43.16 43.16 43.16 0 43.16 * 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