Finance Home - My Yahoo - Yahoo! - Help

Friday, December 4, 2009, 3:19AM ET - U.S. Markets open in 6 hours and 11 minutes. Dow  0.83% Nasdaq  0.00%

Rydex Energy Services Adv (RYVAX)

On Dec 3: 37.86   0.94 (2.42%)

MORE ON RYVAX

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* 3-Dec-09 37.86 37.86 37.86 37.86 0 37.86 2-Dec-09 38.80 38.80 38.80 38.80 0 38.80 1-Dec-09 39.10 39.10 39.10 39.10 0 39.10 30-Nov-09 38.50 38.50 38.50 38.50 0 38.50 27-Nov-09 38.19 38.19 38.19 38.19 0 38.19 25-Nov-09 39.32 39.32 39.32 39.32 0 39.32 24-Nov-09 38.99 38.99 38.99 38.99 0 38.99 23-Nov-09 38.86 38.86 38.86 38.86 0 38.86 20-Nov-09 38.29 38.29 38.29 38.29 0 38.29 19-Nov-09 39.16 39.16 39.16 39.16 0 39.16 18-Nov-09 40.62 40.62 40.62 40.62 0 40.62 17-Nov-09 41.01 41.01 41.01 41.01 0 41.01 16-Nov-09 41.19 41.19 41.19 41.19 0 41.19 13-Nov-09 39.85 39.85 39.85 39.85 0 39.85 12-Nov-09 39.57 39.57 39.57 39.57 0 39.57 11-Nov-09 40.85 40.85 40.85 40.85 0 40.85 10-Nov-09 40.59 40.59 40.59 40.59 0 40.59 9-Nov-09 40.82 40.82 40.82 40.82 0 40.82 6-Nov-09 39.45 39.45 39.45 39.45 0 39.45 5-Nov-09 39.79 39.79 39.79 39.79 0 39.79 4-Nov-09 38.95 38.95 38.95 38.95 0 38.95 3-Nov-09 39.37 39.37 39.37 39.37 0 39.37 2-Nov-09 38.24 38.24 38.24 38.24 0 38.24 30-Oct-09 38.00 38.00 38.00 38.00 0 38.00 29-Oct-09 39.89 39.89 39.89 39.89 0 39.89 28-Oct-09 38.42 38.42 38.42 38.42 0 38.42 27-Oct-09 40.30 40.30 40.30 40.30 0 40.30 26-Oct-09 40.48 40.48 40.48 40.48 0 40.48 23-Oct-09 41.49 41.49 41.49 41.49 0 41.49 22-Oct-09 42.67 42.67 42.67 42.67 0 42.67 21-Oct-09 42.06 42.06 42.06 42.06 0 42.06 20-Oct-09 42.09 42.09 42.09 42.09 0 42.09 19-Oct-09 42.66 42.66 42.66 42.66 0 42.66 16-Oct-09 41.99 41.99 41.99 41.99 0 41.99 15-Oct-09 42.26 42.26 42.26 42.26 0 42.26 14-Oct-09 41.26 41.26 41.26 41.26 0 41.26 13-Oct-09 40.38 40.38 40.38 40.38 0 40.38 12-Oct-09 40.64 40.64 40.64 40.64 0 40.64 9-Oct-09 40.07 40.07 40.07 40.07 0 40.07 8-Oct-09 40.34 40.34 40.34 40.34 0 40.34 7-Oct-09 39.09 39.09 39.09 39.09 0 39.09 6-Oct-09 38.51 38.51 38.51 38.51 0 38.51 5-Oct-09 37.51 37.51 37.51 37.51 0 37.51 2-Oct-09 36.55 36.55 36.55 36.55 0 36.55 1-Oct-09 37.10 37.10 37.10 37.10 0 37.10 30-Sep-09 38.46 38.46 38.46 38.46 0 38.46 29-Sep-09 38.69 38.69 38.69 38.69 0 38.69 28-Sep-09 38.49 38.49 38.49 38.49 0 38.49 25-Sep-09 37.54 37.54 37.54 37.54 0 37.54 24-Sep-09 37.57 37.57 37.57 37.57 0 37.57 23-Sep-09 38.55 38.55 38.55 38.55 0 38.55 22-Sep-09 39.49 39.49 39.49 39.49 0 39.49 21-Sep-09 38.60 38.60 38.60 38.60 0 38.60 18-Sep-09 38.97 38.97 38.97 38.97 0 38.97 17-Sep-09 38.74 38.74 38.74 38.74 0 38.74 16-Sep-09 39.28 39.28 39.28 39.28 0 39.28 15-Sep-09 38.12 38.12 38.12 38.12 0 38.12 14-Sep-09 37.41 37.41 37.41 37.41 0 37.41 11-Sep-09 37.04 37.04 37.04 37.04 0 37.04 10-Sep-09 36.55 36.55 36.55 36.55 0 36.55 9-Sep-09 35.76 35.76 35.76 35.76 0 35.76 8-Sep-09 35.75 35.75 35.75 35.75 0 35.75 4-Sep-09 34.61 34.61 34.61 34.61 0 34.61 3-Sep-09 33.86 33.86 33.86 33.86 0 33.86 2-Sep-09 33.23 33.23 33.23 33.23 0 33.23 1-Sep-09 33.58 33.58 33.58 33.58 0 33.58 * 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