Finance Home - My Yahoo - Yahoo! - Help

Wednesday, December 9, 2009, 5:37AM ET - U.S. Markets open in 3 hours and 53 minutes. Dow  1.00% Nasdaq  0.00%

Rydex S&P 500 2x Strategy H (RYTNX)

On Dec 8: 21.14   0.44 (2.04%)

MORE ON RYTNX

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* 8-Dec-09 21.14 21.14 21.14 21.14 0 21.14 7-Dec-09 21.58 21.58 21.58 21.58 0 21.58 4-Dec-09 21.69 21.69 21.69 21.69 0 21.69 3-Dec-09 21.46 21.46 21.46 21.46 0 21.46 2-Dec-09 21.82 21.82 21.82 21.82 0 21.82 1-Dec-09 21.80 21.80 21.80 21.80 0 21.80 30-Nov-09 21.29 21.29 21.29 21.29 0 21.29 27-Nov-09 21.13 21.13 21.13 21.13 0 21.13 25-Nov-09 21.88 21.88 21.88 21.88 0 21.88 24-Nov-09 21.69 21.69 21.69 21.69 0 21.69 23-Nov-09 21.71 21.71 21.71 21.71 0 21.71 20-Nov-09 21.14 21.14 21.14 21.14 0 21.14 19-Nov-09 21.27 21.27 21.27 21.27 0 21.27 18-Nov-09 21.86 21.86 21.86 21.86 0 21.86 17-Nov-09 21.87 21.87 21.87 21.87 0 21.87 16-Nov-09 21.83 21.83 21.83 21.83 0 21.83 13-Nov-09 21.20 21.20 21.20 21.20 0 21.20 12-Nov-09 20.98 20.98 20.98 20.98 0 20.98 11-Nov-09 21.41 21.41 21.41 21.41 0 21.41 10-Nov-09 21.20 21.20 21.20 21.20 0 21.20 9-Nov-09 21.19 21.19 21.19 21.19 0 21.19 6-Nov-09 20.28 20.28 20.28 20.28 0 20.28 5-Nov-09 20.18 20.18 20.18 20.18 0 20.18 4-Nov-09 19.43 19.43 19.43 19.43 0 19.43 3-Nov-09 19.37 19.37 19.37 19.37 0 19.37 2-Nov-09 19.28 19.28 19.28 19.28 0 19.28 30-Oct-09 19.04 19.04 19.04 19.04 0 19.04 29-Oct-09 20.16 20.16 20.16 20.16 0 20.16 28-Oct-09 19.30 19.30 19.30 19.30 0 19.30 27-Oct-09 20.08 20.08 20.08 20.08 0 20.08 26-Oct-09 20.22 20.22 20.22 20.22 0 20.22 23-Oct-09 20.71 20.71 20.71 20.71 0 20.71 22-Oct-09 21.21 21.21 21.21 21.21 0 21.21 21-Oct-09 21.16 21.16 21.16 21.16 0 21.16 20-Oct-09 21.16 21.16 21.16 21.16 0 21.16 19-Oct-09 21.39 21.39 21.39 21.39 0 21.39 16-Oct-09 21.02 21.02 21.02 21.02 0 21.02 15-Oct-09 21.35 21.35 21.35 21.35 0 21.35 14-Oct-09 21.20 21.20 21.20 21.20 0 21.20 13-Oct-09 20.49 20.49 20.49 20.49 0 20.49 12-Oct-09 20.60 20.60 20.60 20.60 0 20.60 9-Oct-09 20.42 20.42 20.42 20.42 0 20.42 8-Oct-09 20.19 20.19 20.19 20.19 0 20.19 7-Oct-09 19.90 19.90 19.90 19.90 0 19.90 6-Oct-09 19.77 19.77 19.77 19.77 0 19.77 5-Oct-09 19.25 19.25 19.25 19.25 0 19.25 2-Oct-09 18.70 18.70 18.70 18.70 0 18.70 1-Oct-09 18.87 18.87 18.87 18.87 0 18.87 30-Sep-09 20.03 20.03 20.03 20.03 0 20.03 29-Sep-09 20.03 20.03 20.03 20.03 0 20.03 28-Sep-09 20.12 20.12 20.12 20.12 0 20.12 25-Sep-09 19.45 19.45 19.45 19.45 0 19.45 24-Sep-09 19.68 19.68 19.68 19.68 0 19.68 23-Sep-09 20.08 20.08 20.08 20.08 0 20.08 22-Sep-09 20.46 20.46 20.46 20.46 0 20.46 21-Sep-09 20.20 20.20 20.20 20.20 0 20.20 18-Sep-09 20.34 20.34 20.34 20.34 0 20.34 17-Sep-09 20.25 20.25 20.25 20.25 0 20.25 16-Sep-09 20.35 20.35 20.35 20.35 0 20.35 15-Sep-09 19.75 19.75 19.75 19.75 0 19.75 14-Sep-09 19.61 19.61 19.61 19.61 0 19.61 11-Sep-09 19.38 19.38 19.38 19.38 0 19.38 10-Sep-09 19.03 19.03 19.03 19.03 0 19.03 9-Sep-09 19.03 19.03 19.03 19.03 0 19.03 8-Sep-09 18.74 18.74 18.74 18.74 0 18.74 4-Sep-09 18.41 18.41 18.41 18.41 0 18.41 * 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