Finance Home - My Yahoo - Yahoo! - Help

Thursday, January 7, 2010, 8:58PM ET - U.S. Markets Closed. Dow  0.31% Nasdaq  0.05%

Rydex Inverse S&P 500 Strategy Adv (RYUAX)

On Jan 7: 33.30   0.13 (0.39%)

MORE ON RYUAX

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* 7-Jan-10 33.30 33.30 33.30 33.30 0 33.30 6-Jan-10 33.43 33.43 33.43 33.43 0 33.43 5-Jan-10 33.46 33.46 33.46 33.46 0 33.46 4-Jan-10 34.12 34.12 34.12 34.12 0 34.12 31-Dec-09 33.80 33.80 33.80 33.80 0 33.80 30-Dec-09 33.80 33.80 33.80 33.80 0 33.80 29-Dec-09 33.78 33.78 33.78 33.78 0 33.78 28-Dec-09 33.75 33.75 33.75 33.75 0 33.75 24-Dec-09 33.79 33.79 33.79 33.79 0 33.79 23-Dec-09 33.98 33.98 33.98 33.98 0 33.98 22-Dec-09 34.06 34.06 34.06 34.06 0 34.06 21-Dec-09 34.20 34.20 34.20 34.20 0 34.20 18-Dec-09 34.55 34.55 34.55 34.55 0 34.55 17-Dec-09 34.75 34.75 34.75 34.75 0 34.75 16-Dec-09 34.34 34.34 34.34 34.34 0 34.34 15-Dec-09 34.45 34.45 34.45 34.45 0 34.45 14-Dec-09 34.27 34.27 34.27 34.27 0 34.27 11-Dec-09 34.51 34.51 34.51 34.51 0 34.51 10-Dec-09 34.66 34.66 34.66 34.66 0 34.66 9-Dec-09 34.87 34.87 34.87 34.87 0 34.87 8-Dec-09 35.00 35.00 35.00 35.00 0 35.00 7-Dec-09 34.64 34.64 34.64 34.64 0 34.64 4-Dec-09 34.57 34.57 34.57 34.57 0 34.57 3-Dec-09 34.76 34.76 34.76 34.76 0 34.76 2-Dec-09 34.48 34.48 34.48 34.48 0 34.48 1-Dec-09 34.50 34.50 34.50 34.50 0 34.50 30-Nov-09 34.91 34.91 34.91 34.91 0 34.91 27-Nov-09 35.05 35.05 35.05 35.05 0 35.05 25-Nov-09 34.47 34.47 34.47 34.47 0 34.47 24-Nov-09 34.63 34.63 34.63 34.63 0 34.63 23-Nov-09 34.63 34.63 34.63 34.63 0 34.63 20-Nov-09 35.10 35.10 35.10 35.10 0 35.10 19-Nov-09 35.00 35.00 35.00 35.00 0 35.00 18-Nov-09 34.53 34.53 34.53 34.53 0 34.53 17-Nov-09 34.53 34.53 34.53 34.53 0 34.53 16-Nov-09 34.56 34.56 34.56 34.56 0 34.56 13-Nov-09 35.08 35.08 35.08 35.08 0 35.08 12-Nov-09 35.28 35.28 35.28 35.28 0 35.28 11-Nov-09 34.93 34.93 34.93 34.93 0 34.93 10-Nov-09 35.11 35.11 35.11 35.11 0 35.11 9-Nov-09 35.11 35.11 35.11 35.11 0 35.11 6-Nov-09 35.93 35.93 35.93 35.93 0 35.93 5-Nov-09 36.03 36.03 36.03 36.03 0 36.03 4-Nov-09 36.74 36.74 36.74 36.74 0 36.74 3-Nov-09 36.80 36.80 36.80 36.80 0 36.80 2-Nov-09 36.89 36.89 36.89 36.89 0 36.89 30-Oct-09 37.13 37.13 37.13 37.13 0 37.13 29-Oct-09 36.13 36.13 36.13 36.13 0 36.13 28-Oct-09 36.96 36.96 36.96 36.96 0 36.96 27-Oct-09 36.26 36.26 36.26 36.26 0 36.26 26-Oct-09 36.14 36.14 36.14 36.14 0 36.14 23-Oct-09 35.73 35.73 35.73 35.73 0 35.73 22-Oct-09 35.30 35.30 35.30 35.30 0 35.30 21-Oct-09 35.69 35.69 35.69 35.69 0 35.69 20-Oct-09 35.38 35.38 35.38 35.38 0 35.38 19-Oct-09 35.16 35.16 35.16 35.16 0 35.16 16-Oct-09 35.50 35.50 35.50 35.50 0 35.50 15-Oct-09 35.22 35.22 35.22 35.22 0 35.22 14-Oct-09 35.37 35.37 35.37 35.37 0 35.37 13-Oct-09 36.00 36.00 36.00 36.00 0 36.00 12-Oct-09 35.92 35.92 35.92 35.92 0 35.92 9-Oct-09 36.08 36.08 36.08 36.08 0 36.08 8-Oct-09 36.29 36.29 36.29 36.29 0 36.29 7-Oct-09 36.56 36.56 36.56 36.56 0 36.56 6-Oct-09 36.68 36.68 36.68 36.68 0 36.68 5-Oct-09 37.20 37.20 37.20 37.20 0 37.20 * 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