Finance Home - My Yahoo - Yahoo! - Help

Monday, December 14, 2009, 4:42PM ET - U.S. Markets Closed. Dow  0.28% Nasdaq  0.99%

Rydex S&P Equal Weight Technology (RYT)

At 4:00PM ET: 43.98   0.58 (1.34%)

MORE ON RYT

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board ETF Profile Performance Holdings Risk 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* 11-Dec-09 43.69 43.72 43.33 43.40 2,200 43.40 10-Dec-09 43.68 43.78 43.55 43.57 8,700 43.57 9-Dec-09 43.13 43.52 43.03 43.52 4,400 43.52 8-Dec-09 42.98 43.51 42.97 43.30 6,900 43.30 7-Dec-09 43.89 43.89 43.54 43.57 5,100 43.57 4-Dec-09 43.76 43.76 43.14 43.53 4,600 43.53 3-Dec-09 42.90 43.22 42.90 42.99 1,600 42.99 2-Dec-09 42.89 43.26 42.89 42.95 10,300 42.95 1-Dec-09 42.65 42.93 42.65 42.75 7,500 42.75 30-Nov-09 41.77 41.99 41.55 41.95 5,700 41.95 27-Nov-09 39.80 42.23 39.60 41.94 5,900 41.94 25-Nov-09 42.65 42.75 42.58 42.74 7,700 42.74 24-Nov-09 42.60 42.60 42.27 42.47 6,300 42.47 23-Nov-09 42.49 42.88 42.49 42.58 6,000 42.58 20-Nov-09 42.07 42.07 41.83 42.04 3,900 42.04 19-Nov-09 42.87 42.87 42.07 42.39 11,000 42.39 18-Nov-09 43.43 43.43 43.00 43.24 22,500 43.24 17-Nov-09 43.32 43.57 43.15 43.57 7,400 43.57 16-Nov-09 43.39 43.64 43.39 43.50 13,800 43.50 13-Nov-09 42.62 42.96 42.49 42.90 4,400 42.90 12-Nov-09 42.86 42.91 42.54 42.56 21,400 42.56 11-Nov-09 42.67 42.69 42.53 42.68 3,700 42.68 10-Nov-09 42.46 42.57 42.22 42.36 27,900 42.36 9-Nov-09 41.80 42.50 41.71 42.50 18,400 42.50 6-Nov-09 41.24 41.58 41.24 41.51 305,700 41.51 5-Nov-09 41.36 41.46 41.27 41.35 3,100 41.35 4-Nov-09 40.51 40.92 40.51 40.78 7,300 40.78 3-Nov-09 39.95 40.26 39.63 40.20 7,200 40.20 2-Nov-09 40.09 40.42 39.68 40.17 6,200 40.17 30-Oct-09 40.83 40.98 39.88 40.15 13,500 40.15 29-Oct-09 40.63 41.12 40.61 41.12 9,500 41.12 28-Oct-09 40.97 40.97 40.14 40.14 10,600 40.14 27-Oct-09 41.76 41.76 41.15 41.15 22,500 41.15 26-Oct-09 42.13 42.66 41.72 41.74 4,200 41.74 23-Oct-09 42.30 42.30 42.04 42.05 6,000 42.05 22-Oct-09 42.37 42.84 41.93 42.77 9,500 42.77 21-Oct-09 42.71 43.27 42.71 42.78 11,300 42.78 20-Oct-09 43.13 43.13 42.56 42.72 4,400 42.72 19-Oct-09 42.51 42.93 42.37 42.86 5,300 42.86 16-Oct-09 42.53 42.60 42.01 42.33 20,500 42.33 15-Oct-09 42.91 42.91 42.60 42.74 13,900 42.74 14-Oct-09 43.11 43.12 42.80 43.11 39,200 43.11 13-Oct-09 42.44 42.58 42.15 42.38 6,300 42.38 12-Oct-09 42.38 42.68 42.21 42.37 13,700 42.37 9-Oct-09 41.76 42.13 41.76 42.13 2,800 42.13 8-Oct-09 41.62 41.77 41.41 41.56 15,700 41.56 7-Oct-09 41.17 41.25 41.04 41.21 3,100 41.21 6-Oct-09 40.88 41.40 40.88 41.14 10,300 41.14 5-Oct-09 40.26 40.63 40.19 40.63 2,700 40.63 2-Oct-09 39.71 40.13 39.71 39.98 67,300 39.98 1-Oct-09 41.48 41.48 40.38 40.42 21,200 40.42 30-Sep-09 41.24 41.87 41.24 41.65 4,500 41.65 29-Sep-09 42.02 42.02 41.55 41.67 2,500 41.67 28-Sep-09 41.38 42.02 41.38 41.90 4,900 41.90 25-Sep-09 41.34 41.34 40.93 41.13 2,600 41.13 24-Sep-09 42.21 42.21 41.13 41.33 1,300 41.33 23-Sep-09 42.27 42.79 41.98 41.98 7,100 41.98 22-Sep-09 42.09 42.17 41.94 42.02 4,600 42.02 21-Sep-09 41.59 41.93 41.58 41.86 5,700 41.86 18-Sep-09 41.79 41.93 41.61 41.83 10,600 41.83 18-Sep-09 $ 0.021 Dividend 17-Sep-09 41.88 42.06 41.57 41.73 24,300 41.71 16-Sep-09 41.61 41.97 41.50 41.97 10,300 41.95 15-Sep-09 41.26 41.49 41.26 41.42 1,700 41.40 14-Sep-09 40.92 41.19 40.85 41.19 94,800 41.17 11-Sep-09 41.13 41.22 40.88 41.07 95,300 41.05 10-Sep-09 41.02 41.04 40.89 41.04 1,300 41.02 * 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