Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Saturday, December 5, 2009, 10:55AM ET - U.S. Markets Closed. Dow Up 0.22% Nasdaq Up 0.98%
Rydex Hedged Equity H (RYSTX)On May 29: 17.93  Up 0.08 (0.45%)  
MORE ON RYSTX
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-0917.9317.9317.9317.93017.93
28-May-0917.8517.8517.8517.85017.85
27-May-0917.7717.7717.7717.77017.77
26-May-0917.9117.9117.9117.91017.91
22-May-0917.7017.7017.7017.70017.70
21-May-0917.7117.7117.7117.71017.71
20-May-0917.8017.8017.8017.80017.80
19-May-0917.8817.8817.8817.88017.88
18-May-0917.8917.8917.8917.89017.89
15-May-0917.8117.8117.8117.81017.81
14-May-0917.8017.8017.8017.80017.80
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-0917.7917.7917.7917.79017.79
7-May-0917.7717.7717.7717.77017.77
6-May-0917.8817.8817.8817.88017.88
5-May-0917.8717.8717.8717.87017.87
4-May-0917.9417.9417.9417.94017.94
1-May-0917.7817.7817.7817.78017.78
30-Apr-0917.7817.7817.7817.78017.78
29-Apr-0917.8617.8617.8617.86017.86
28-Apr-0917.6817.6817.6817.68017.68
27-Apr-0917.6717.6717.6717.67017.67
24-Apr-0917.7117.7117.7117.71017.71
23-Apr-0917.6517.6517.6517.65017.65
22-Apr-0917.6417.6417.6417.64017.64
21-Apr-0917.7217.7217.7217.72017.72
20-Apr-0917.5417.5617.5417.54017.54
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-0917.8617.8617.8617.86017.86
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-0917.7617.7617.7617.76017.76
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-0917.3217.3217.3217.32017.32
27-Mar-0917.5417.5417.5417.54017.54
26-Mar-0917.7217.7217.7217.72017.72
25-Mar-0917.5017.5017.5017.50017.50
24-Mar-0917.3717.3717.3717.37017.37
23-Mar-0917.5917.5917.5917.59017.59
20-Mar-0916.9616.9616.9616.96016.96
19-Mar-0917.1517.1517.1517.15017.15
18-Mar-0917.2117.2117.2117.21017.21
17-Mar-0917.0717.0717.0717.07017.07
16-Mar-0916.7716.7716.7716.77016.77
13-Mar-0916.8116.8116.8116.81016.81
12-Mar-0916.7516.7516.7516.75016.75
11-Mar-0916.4016.4016.4016.40016.40
10-Mar-0916.3716.3716.3716.37016.37
9-Mar-0915.8915.8915.8915.89015.89
6-Mar-0916.0816.0816.0816.08016.08
5-Mar-0916.0716.0716.0716.07016.07
4-Mar-0916.4216.4216.4216.42016.42
3-Mar-0916.1616.1616.1616.16016.16
2-Mar-0916.2716.2716.2716.27016.27
27-Feb-0916.7216.7216.7216.72016.72
26-Feb-0916.8016.8016.8016.80016.80
25-Feb-0916.9416.9416.9416.94016.94
* 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