Finance Home - My Yahoo - Yahoo! - Help

Wednesday, December 2, 2009, 8:11AM ET - U.S. Markets open in 1 hour and 19 minutes. Dow  1.23% Nasdaq  0.00%

Rydex Electronics Inv (RYSIX)

On Dec 1: 46.93   1.48 (3.26%)

MORE ON RYSIX

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* 1-Dec-09 46.93 46.93 46.93 46.93 0 46.93 30-Nov-09 45.45 45.45 45.45 45.45 0 45.45 27-Nov-09 45.35 45.35 45.35 45.35 0 45.35 25-Nov-09 46.07 46.07 46.07 46.07 0 46.07 24-Nov-09 45.86 45.86 45.86 45.86 0 45.86 23-Nov-09 45.59 45.59 45.59 45.59 0 45.59 20-Nov-09 45.08 45.08 45.08 45.08 0 45.08 19-Nov-09 45.44 45.44 45.44 45.44 0 45.44 18-Nov-09 47.04 47.04 47.04 47.04 0 47.04 17-Nov-09 47.42 47.42 47.42 47.42 0 47.42 16-Nov-09 47.27 47.27 47.27 47.27 0 47.27 13-Nov-09 46.16 46.16 46.16 46.16 0 46.16 12-Nov-09 45.66 45.66 45.66 45.66 0 45.66 11-Nov-09 45.93 45.93 45.93 45.93 0 45.93 10-Nov-09 45.19 45.19 45.19 45.19 0 45.19 9-Nov-09 45.20 45.20 45.20 45.20 0 45.20 6-Nov-09 43.84 43.84 43.84 43.84 0 43.84 5-Nov-09 43.78 43.78 43.78 43.78 0 43.78 4-Nov-09 42.52 42.52 42.52 42.52 0 42.52 3-Nov-09 42.17 42.17 42.17 42.17 0 42.17 2-Nov-09 42.50 42.50 42.50 42.50 0 42.50 30-Oct-09 42.55 42.55 42.55 42.55 0 42.55 29-Oct-09 44.02 44.02 44.02 44.02 0 44.02 28-Oct-09 42.95 42.95 42.95 42.95 0 42.95 27-Oct-09 44.36 44.36 44.36 44.36 0 44.36 26-Oct-09 45.40 45.40 45.40 45.40 0 45.40 23-Oct-09 45.61 45.61 45.61 45.61 0 45.61 22-Oct-09 46.81 46.81 46.81 46.81 0 46.81 21-Oct-09 46.59 46.59 46.59 46.59 0 46.59 20-Oct-09 47.36 47.36 47.36 47.36 0 47.36 19-Oct-09 47.53 47.53 47.53 47.53 0 47.53 16-Oct-09 46.89 46.89 46.89 46.89 0 46.89 15-Oct-09 47.97 47.97 47.97 47.97 0 47.97 14-Oct-09 48.92 48.92 48.92 48.92 0 48.92 13-Oct-09 48.15 48.15 48.15 48.15 0 48.15 12-Oct-09 48.23 48.23 48.23 48.23 0 48.23 9-Oct-09 47.61 47.61 47.61 47.61 0 47.61 8-Oct-09 46.13 46.13 46.13 46.13 0 46.13 7-Oct-09 46.39 46.39 46.39 46.39 0 46.39 6-Oct-09 46.67 46.67 46.67 46.67 0 46.67 5-Oct-09 45.78 45.78 45.78 45.78 0 45.78 2-Oct-09 44.92 44.92 44.92 44.92 0 44.92 1-Oct-09 45.36 45.36 45.36 45.36 0 45.36 30-Sep-09 47.78 47.78 47.78 47.78 0 47.78 29-Sep-09 47.40 47.40 47.40 47.40 0 47.40 28-Sep-09 48.08 48.08 48.08 48.08 0 48.08 25-Sep-09 47.07 47.07 47.07 47.07 0 47.07 24-Sep-09 47.22 47.22 47.22 47.22 0 47.22 23-Sep-09 48.37 48.37 48.37 48.37 0 48.37 22-Sep-09 48.33 48.33 48.33 48.33 0 48.33 21-Sep-09 47.90 47.90 47.90 47.90 0 47.90 18-Sep-09 47.93 47.93 47.93 47.93 0 47.93 17-Sep-09 47.68 47.68 47.68 47.68 0 47.68 16-Sep-09 48.63 48.63 48.63 48.63 0 48.63 15-Sep-09 48.65 48.65 48.65 48.65 0 48.65 14-Sep-09 48.25 48.25 48.25 48.25 0 48.25 11-Sep-09 48.22 48.22 48.22 48.22 0 48.22 10-Sep-09 49.10 49.10 49.10 49.10 0 49.10 9-Sep-09 48.35 48.35 48.35 48.35 0 48.35 8-Sep-09 47.79 47.79 47.79 47.79 0 47.79 4-Sep-09 46.78 46.78 46.78 46.78 0 46.78 3-Sep-09 45.71 45.71 45.71 45.71 0 45.71 2-Sep-09 44.99 44.99 44.99 44.99 0 44.99 1-Sep-09 45.06 45.06 45.06 45.06 0 45.06 31-Aug-09 46.16 46.16 46.16 46.16 0 46.16 28-Aug-09 46.79 46.79 46.79 46.79 0 46.79 * 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