Finance Home - My Yahoo - Yahoo! - Help

Saturday, December 5, 2009, 12:25AM ET - U.S. Markets Closed. Dow  0.22% Nasdaq  0.98%

Rydex Energy Services C (RYVCX)

On Dec 4: 36.48   0.24 (0.65%)

MORE ON RYVCX

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* 4-Dec-09 36.48 36.48 36.48 36.48 0 36.48 3-Dec-09 36.72 36.72 36.72 36.72 0 36.72 2-Dec-09 37.62 37.62 37.62 37.62 0 37.62 1-Dec-09 37.92 37.92 37.92 37.92 0 37.92 30-Nov-09 37.33 37.33 37.33 37.33 0 37.33 27-Nov-09 37.04 37.04 37.04 37.04 0 37.04 25-Nov-09 38.13 38.13 38.13 38.13 0 38.13 24-Nov-09 37.82 37.82 37.82 37.82 0 37.82 23-Nov-09 37.69 37.69 37.69 37.69 0 37.69 20-Nov-09 37.13 37.13 37.13 37.13 0 37.13 19-Nov-09 37.98 37.98 37.98 37.98 0 37.98 18-Nov-09 39.40 39.40 39.40 39.40 0 39.40 17-Nov-09 39.78 39.78 39.78 39.78 0 39.78 16-Nov-09 39.95 39.95 39.95 39.95 0 39.95 13-Nov-09 38.66 38.66 38.66 38.66 0 38.66 12-Nov-09 38.39 38.39 38.39 38.39 0 38.39 11-Nov-09 39.63 39.63 39.63 39.63 0 39.63 10-Nov-09 39.37 39.37 39.37 39.37 0 39.37 9-Nov-09 39.60 39.60 39.60 39.60 0 39.60 6-Nov-09 38.27 38.27 38.27 38.27 0 38.27 5-Nov-09 38.60 38.60 38.60 38.60 0 38.60 4-Nov-09 37.79 37.79 37.79 37.79 0 37.79 3-Nov-09 38.19 38.19 38.19 38.19 0 38.19 2-Nov-09 37.10 37.10 37.10 37.10 0 37.10 30-Oct-09 36.86 36.86 36.86 36.86 0 36.86 29-Oct-09 38.71 38.71 38.71 38.71 0 38.71 28-Oct-09 37.27 37.27 37.27 37.27 0 37.27 27-Oct-09 39.10 39.10 39.10 39.10 0 39.10 26-Oct-09 39.27 39.27 39.27 39.27 0 39.27 23-Oct-09 40.25 40.25 40.25 40.25 0 40.25 22-Oct-09 41.40 41.40 41.40 41.40 0 41.40 21-Oct-09 40.82 40.82 40.82 40.82 0 40.82 20-Oct-09 40.84 40.84 40.84 40.84 0 40.84 19-Oct-09 41.39 41.39 41.39 41.39 0 41.39 16-Oct-09 40.75 40.75 40.75 40.75 0 40.75 15-Oct-09 41.01 41.01 41.01 41.01 0 41.01 14-Oct-09 40.03 40.03 40.03 40.03 0 40.03 13-Oct-09 39.18 39.18 39.18 39.18 0 39.18 12-Oct-09 39.44 39.44 39.44 39.44 0 39.44 9-Oct-09 38.89 38.89 38.89 38.89 0 38.89 8-Oct-09 39.15 39.15 39.15 39.15 0 39.15 7-Oct-09 37.94 37.94 37.94 37.94 0 37.94 6-Oct-09 37.37 37.37 37.37 37.37 0 37.37 5-Oct-09 36.40 36.40 36.40 36.40 0 36.40 2-Oct-09 35.47 35.47 35.47 35.47 0 35.47 1-Oct-09 36.00 36.00 36.00 36.00 0 36.00 30-Sep-09 37.33 37.33 37.33 37.33 0 37.33 29-Sep-09 37.55 37.55 37.55 37.55 0 37.55 28-Sep-09 37.36 37.36 37.36 37.36 0 37.36 25-Sep-09 36.44 36.44 36.44 36.44 0 36.44 24-Sep-09 36.47 36.47 36.47 36.47 0 36.47 23-Sep-09 37.42 37.42 37.42 37.42 0 37.42 22-Sep-09 38.34 38.34 38.34 38.34 0 38.34 21-Sep-09 37.47 37.47 37.47 37.47 0 37.47 18-Sep-09 37.83 37.83 37.83 37.83 0 37.83 17-Sep-09 37.61 37.61 37.61 37.61 0 37.61 16-Sep-09 38.13 38.13 38.13 38.13 0 38.13 15-Sep-09 37.01 37.01 37.01 37.01 0 37.01 14-Sep-09 36.31 36.31 36.31 36.31 0 36.31 11-Sep-09 35.96 35.96 35.96 35.96 0 35.96 10-Sep-09 35.49 35.49 35.49 35.49 0 35.49 9-Sep-09 34.71 34.71 34.71 34.71 0 34.71 8-Sep-09 34.71 34.71 34.71 34.71 0 34.71 4-Sep-09 33.60 33.60 33.60 33.60 0 33.60 3-Sep-09 32.88 32.88 32.88 32.88 0 32.88 2-Sep-09 32.26 32.26 32.26 32.26 0 32.26 * 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