Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Sunday, December 6, 2009, 11:39PM ET - U.S. Markets Closed. Dow Up 0.22% Nasdaq Up 0.98%
Rydex Hedged Equity A (RYSLX)On May 29: 17.92  Up 0.07 (0.39%)  
MORE ON RYSLX
Quotes
HereHistorical Prices
Charts
News & Info
Fund
Analyst

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
29-May-0917.9217.9217.9217.92017.92
28-May-0917.8417.8517.8417.84017.84
27-May-0917.7617.7617.7617.76017.76
26-May-0917.9017.9117.9017.90017.90
22-May-0917.7017.7017.7017.70017.70
21-May-0917.7117.7117.7117.71017.71
20-May-0917.7917.7917.7917.79017.79
19-May-0917.8717.8717.8717.87017.87
18-May-0917.8817.8817.8817.88017.88
15-May-0917.8017.8017.8017.80017.80
14-May-0917.7917.7917.7917.79017.79
13-May-0917.8117.8117.8117.81017.81
12-May-0917.8517.8517.8517.85017.85
11-May-0917.7417.7417.7417.74017.74
8-May-0917.7817.7817.7817.78017.78
7-May-0917.7617.7617.7617.76017.76
6-May-0917.8717.8717.8717.87017.87
5-May-0917.8617.8617.8617.86017.86
4-May-0917.9317.9317.9317.93017.93
1-May-0917.7717.7717.7717.77017.77
30-Apr-0917.7717.7717.7717.77017.77
29-Apr-0917.8517.8517.8517.85017.85
28-Apr-0917.6817.6817.6817.68017.68
27-Apr-0917.6617.6617.6617.66017.66
24-Apr-0917.7017.7017.7017.70017.70
23-Apr-0917.6517.6517.6517.65017.65
22-Apr-0917.6317.6317.6317.63017.63
21-Apr-0917.7117.7117.7117.71017.71
20-Apr-0917.5317.5617.5317.53017.53
17-Apr-0917.8217.8217.8217.82017.82
16-Apr-0917.8317.8317.8317.83017.83
15-Apr-0917.7617.7617.7617.76017.76
14-Apr-0917.6817.6817.6817.68017.68
13-Apr-0917.8517.8517.8517.85017.85
9-Apr-0917.8817.8817.8817.88017.88
8-Apr-0917.6117.6117.6117.61017.61
7-Apr-0917.5117.5117.5117.51017.51
6-Apr-0917.7517.7517.7517.75017.75
3-Apr-0917.8717.8717.8717.87017.87
2-Apr-0917.8217.8217.8217.82017.82
1-Apr-0917.5317.5317.5317.53017.53
31-Mar-0917.4217.4217.4217.42017.42
30-Mar-0917.3117.3117.3117.31017.31
27-Mar-0917.5317.5317.5317.53017.53
26-Mar-0917.7117.7117.7117.71017.71
25-Mar-0917.4917.4917.4917.49017.49
24-Mar-0917.3617.3617.3617.36017.36
23-Mar-0917.5817.5817.5817.58017.58
20-Mar-0916.9616.9616.9616.96016.96
19-Mar-0917.1417.1417.1417.14017.14
18-Mar-0917.2017.2017.2017.20017.20
17-Mar-0917.0717.0717.0717.07017.07
16-Mar-0916.7616.7616.7616.76016.76
13-Mar-0916.8016.8016.8016.80016.80
12-Mar-0916.7416.7416.7416.74016.74
11-Mar-0916.3916.3916.3916.39016.39
10-Mar-0916.3616.3616.3616.36016.36
9-Mar-0915.8815.8815.8815.88015.88
6-Mar-0916.0816.0816.0816.08016.08
5-Mar-0916.0716.0716.0716.07016.07
4-Mar-0916.4116.4116.4116.41016.41
3-Mar-0916.1616.1616.1616.16016.16
2-Mar-0916.2616.2616.2616.26016.26
27-Feb-0916.7116.7116.7116.71016.71
26-Feb-0916.7916.7916.7916.79016.79
25-Feb-0916.9316.9316.9316.93016.93
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
•Stock Screener•Splits
•Mergers & Acquisitions