Finance Home - My Yahoo - Yahoo! - Help

Sunday, December 27, 2009, 8:01PM ET - U.S. Markets Closed. Dow  0.51% Nasdaq  0.71%

Rydex Inverse S&P 500 2x Strategy H (RYTPX)

On Dec 24: 23.31   0.27 (1.15%)

MORE ON RYTPX

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* 24-Dec-09 23.31 23.31 23.31 23.31 0 23.31 23-Dec-09 23.58 23.58 23.58 23.58 0 23.58 22-Dec-09 23.69 23.69 23.69 23.69 0 23.69 21-Dec-09 23.88 23.88 23.88 23.88 0 23.88 18-Dec-09 24.37 24.37 24.37 24.37 0 24.37 17-Dec-09 24.65 24.65 24.65 24.65 0 24.65 16-Dec-09 24.10 24.10 24.10 24.10 0 24.10 15-Dec-09 24.17 24.17 24.17 24.17 0 24.17 14-Dec-09 23.93 23.93 23.93 23.93 0 23.93 11-Dec-09 24.26 24.26 24.26 24.26 0 24.26 10-Dec-09 24.46 24.46 24.46 24.46 0 24.46 9-Dec-09 24.76 24.76 24.76 24.76 0 24.76 8-Dec-09 24.94 24.94 24.94 24.94 0 24.94 7-Dec-09 24.45 24.45 24.45 24.45 0 24.45 4-Dec-09 24.33 24.33 24.33 24.33 0 24.33 3-Dec-09 24.61 24.61 24.61 24.61 0 24.61 2-Dec-09 24.21 24.21 24.21 24.21 0 24.21 1-Dec-09 24.23 24.23 24.23 24.23 0 24.23 30-Nov-09 24.83 24.83 24.83 24.83 0 24.83 27-Nov-09 25.02 25.02 25.02 25.02 0 25.02 25-Nov-09 24.21 24.21 24.21 24.21 0 24.21 24-Nov-09 24.43 24.43 24.43 24.43 0 24.43 23-Nov-09 24.42 24.42 24.42 24.42 0 24.42 20-Nov-09 25.10 25.10 25.10 25.10 0 25.10 19-Nov-09 24.95 24.95 24.95 24.95 0 24.95 18-Nov-09 24.30 24.30 24.30 24.30 0 24.30 17-Nov-09 24.29 24.29 24.29 24.29 0 24.29 16-Nov-09 24.34 24.34 24.34 24.34 0 24.34 13-Nov-09 25.08 25.08 25.08 25.08 0 25.08 12-Nov-09 25.37 25.37 25.37 25.37 0 25.37 11-Nov-09 24.87 24.87 24.87 24.87 0 24.87 10-Nov-09 25.12 25.12 25.12 25.12 0 25.12 9-Nov-09 25.13 25.13 25.13 25.13 0 25.13 6-Nov-09 26.32 26.32 26.32 26.32 0 26.32 5-Nov-09 26.47 26.47 26.47 26.47 0 26.47 4-Nov-09 27.54 27.54 27.54 27.54 0 27.54 3-Nov-09 27.62 27.62 27.62 27.62 0 27.62 2-Nov-09 27.78 27.78 27.78 27.78 0 27.78 30-Oct-09 28.14 28.14 28.14 28.14 0 28.14 29-Oct-09 26.64 26.64 26.64 26.64 0 26.64 28-Oct-09 27.90 27.90 27.90 27.90 0 27.90 27-Oct-09 26.86 26.86 26.86 26.86 0 26.86 26-Oct-09 26.69 26.69 26.69 26.69 0 26.69 23-Oct-09 26.08 26.08 26.08 26.08 0 26.08 22-Oct-09 25.46 25.46 25.46 25.46 0 25.46 21-Oct-09 25.58 25.58 25.58 25.58 0 25.58 20-Oct-09 25.58 25.58 25.58 25.58 0 25.58 19-Oct-09 25.27 25.27 25.27 25.27 0 25.27 16-Oct-09 25.75 25.75 25.75 25.75 0 25.75 15-Oct-09 25.35 25.35 25.35 25.35 0 25.35 14-Oct-09 25.56 25.56 25.56 25.56 0 25.56 13-Oct-09 26.50 26.50 26.50 26.50 0 26.50 12-Oct-09 26.37 26.37 26.37 26.37 0 26.37 9-Oct-09 26.61 26.61 26.61 26.61 0 26.61 8-Oct-09 26.92 26.92 26.92 26.92 0 26.92 7-Oct-09 27.33 27.33 27.33 27.33 0 27.33 6-Oct-09 27.50 27.50 27.50 27.50 0 27.50 5-Oct-09 28.30 28.30 28.30 28.30 0 28.30 2-Oct-09 29.16 29.16 29.16 29.16 0 29.16 1-Oct-09 28.90 28.90 28.90 28.90 0 28.90 30-Sep-09 27.49 27.49 27.49 27.49 0 27.49 29-Sep-09 27.31 27.31 27.31 27.31 0 27.31 28-Sep-09 27.19 27.19 27.19 27.19 0 27.19 25-Sep-09 28.21 28.21 28.21 28.21 0 28.21 24-Sep-09 27.89 27.89 27.89 27.89 0 27.89 23-Sep-09 27.37 27.37 27.37 27.37 0 27.37 * 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