Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Wednesday, December 23, 2009, 10:23PM ET - U.S. Markets Closed. Dow Up 0.01% Nasdaq Up 0.75%
Rydex Utilities Inv (RYUIX)On Dec 23: 25.54  Up 0.06 (0.24%)  
MORE ON RYUIX
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*
23-Dec-0925.5425.5425.5425.54025.54
22-Dec-0925.4825.4825.4825.48025.48
21-Dec-0925.5925.5925.5925.59025.59
18-Dec-0925.4425.4425.4425.44025.44
17-Dec-0925.3425.3425.3425.34025.34
16-Dec-0925.4825.4825.4825.48025.48
15-Dec-0925.5025.5025.5025.50025.50
14-Dec-0925.5725.5725.5725.57025.57
11-Dec-0925.4125.4125.4125.41025.41
10-Dec-0925.0125.0125.0125.01025.01
9-Dec-0924.7324.7324.7324.73024.73
8-Dec-0925.9125.9125.9125.91025.91
7-Dec-0925.9925.9925.9925.99025.99
4-Dec-0925.7925.7925.7925.79025.79
3-Dec-0925.8325.8325.8325.83025.83
2-Dec-0925.8025.8025.8025.80025.80
1-Dec-0925.5025.5025.5025.50025.50
30-Nov-0925.0825.0825.0825.08025.08
27-Nov-0924.9224.9224.9224.92024.92
25-Nov-0925.3125.3125.3125.31025.31
24-Nov-0925.0925.0925.0925.09025.09
23-Nov-0924.9724.9724.9724.97024.97
20-Nov-0924.6524.6524.6524.65024.65
19-Nov-0924.6524.6524.6524.65024.65
18-Nov-0925.0025.0025.0025.00025.00
17-Nov-0925.1325.1325.1325.13025.13
16-Nov-0925.1425.1425.1425.14025.14
13-Nov-0924.7924.7924.7924.79024.79
12-Nov-0924.5824.5824.5824.58024.58
11-Nov-0924.9324.9324.9324.93024.93
10-Nov-0924.9924.9924.9924.99024.99
9-Nov-0924.8824.8824.8824.88024.88
6-Nov-0924.4424.4424.4424.44024.44
5-Nov-0924.5324.5324.5324.53024.53
4-Nov-0924.0824.0824.0824.08024.08
3-Nov-0923.9523.9523.9523.95023.95
2-Nov-0923.9323.9323.9323.93023.93
30-Oct-0923.9923.9923.9923.99023.99
29-Oct-0924.4924.4924.4924.49024.49
28-Oct-0924.2424.2424.2424.24024.24
27-Oct-0924.5324.5324.5324.53024.53
26-Oct-0924.5924.5924.5924.59024.59
23-Oct-0924.9024.9024.9024.90024.90
22-Oct-0925.3025.3025.3025.30025.30
21-Oct-0925.2625.2625.2625.26025.26
20-Oct-0925.3025.3025.3025.30025.30
19-Oct-0925.5725.5725.5725.57025.57
16-Oct-0925.2325.2325.2325.23025.23
15-Oct-0925.2125.2125.2125.21025.21
14-Oct-0924.9924.9924.9924.99024.99
13-Oct-0924.8924.8924.8924.89024.89
12-Oct-0925.0325.0325.0325.03025.03
9-Oct-0924.8824.8824.8824.88024.88
8-Oct-0924.7624.7624.7624.76024.76
7-Oct-0924.6624.6624.6624.66024.66
6-Oct-0924.6924.6924.6924.69024.69
5-Oct-0924.5324.5324.5324.53024.53
2-Oct-0924.1524.1524.1524.15024.15
1-Oct-0924.3724.3724.3724.37024.37
30-Sep-0924.8524.8524.8524.85024.85
29-Sep-0925.0825.0825.0825.08025.08
28-Sep-0924.9924.9924.9924.99024.99
25-Sep-0924.6924.6924.6924.69024.69
24-Sep-0924.8024.8024.8024.80024.80
23-Sep-0924.8924.8924.8924.89024.89
22-Sep-0925.0525.0525.0525.05025.05
* 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