Finance Home - My Yahoo - Yahoo! - Help

Monday, November 30, 2009, 2:56AM ET - U.S. Markets open in 6 hours and 34 minutes. Dow  1.48% Nasdaq  0.00%

Rydex Energy Services Inv (RYVIX)

On Nov 27: 40.32   1.19 (2.87%)

MORE ON RYVIX

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* 27-Nov-09 40.32 40.32 40.32 40.32 0 40.32 25-Nov-09 41.51 41.51 41.51 41.51 0 41.51 24-Nov-09 41.16 41.16 41.16 41.16 0 41.16 23-Nov-09 41.03 41.03 41.03 41.03 0 41.03 20-Nov-09 40.42 40.42 40.42 40.42 0 40.42 19-Nov-09 41.34 41.34 41.34 41.34 0 41.34 18-Nov-09 42.88 42.88 42.88 42.88 0 42.88 17-Nov-09 43.29 43.29 43.29 43.29 0 43.29 16-Nov-09 43.48 43.48 43.48 43.48 0 43.48 13-Nov-09 42.07 42.07 42.07 42.07 0 42.07 12-Nov-09 41.77 41.77 41.77 41.77 0 41.77 11-Nov-09 43.12 43.12 43.12 43.12 0 43.12 10-Nov-09 42.84 42.84 42.84 42.84 0 42.84 9-Nov-09 43.09 43.09 43.09 43.09 0 43.09 6-Nov-09 41.64 41.64 41.64 41.64 0 41.64 5-Nov-09 42.00 42.00 42.00 42.00 0 42.00 4-Nov-09 41.11 41.11 41.11 41.11 0 41.11 3-Nov-09 41.55 41.55 41.55 41.55 0 41.55 2-Nov-09 40.36 40.36 40.36 40.36 0 40.36 30-Oct-09 40.10 40.10 40.10 40.10 0 40.10 29-Oct-09 42.10 42.10 42.10 42.10 0 42.10 28-Oct-09 40.54 40.54 40.54 40.54 0 40.54 27-Oct-09 42.52 42.52 42.52 42.52 0 42.52 26-Oct-09 42.72 42.72 42.72 42.72 0 42.72 23-Oct-09 43.78 43.78 43.78 43.78 0 43.78 22-Oct-09 45.03 45.03 45.03 45.03 0 45.03 21-Oct-09 44.39 44.39 44.39 44.39 0 44.39 20-Oct-09 44.42 44.42 44.42 44.42 0 44.42 19-Oct-09 45.01 45.01 45.01 45.01 0 45.01 16-Oct-09 44.31 44.31 44.31 44.31 0 44.31 15-Oct-09 44.59 44.59 44.59 44.59 0 44.59 14-Oct-09 43.53 43.53 43.53 43.53 0 43.53 13-Oct-09 42.61 42.61 42.61 42.61 0 42.61 12-Oct-09 42.88 42.88 42.88 42.88 0 42.88 9-Oct-09 42.28 42.28 42.28 42.28 0 42.28 8-Oct-09 42.56 42.56 42.56 42.56 0 42.56 7-Oct-09 41.24 41.24 41.24 41.24 0 41.24 6-Oct-09 40.63 40.63 40.63 40.63 0 40.63 5-Oct-09 39.58 39.58 39.58 39.58 0 39.58 2-Oct-09 38.56 38.56 38.56 38.56 0 38.56 1-Oct-09 39.14 39.14 39.14 39.14 0 39.14 30-Sep-09 40.57 40.57 40.57 40.57 0 40.57 29-Sep-09 40.82 40.82 40.82 40.82 0 40.82 28-Sep-09 40.60 40.60 40.60 40.60 0 40.60 25-Sep-09 39.60 39.60 39.60 39.60 0 39.60 24-Sep-09 39.63 39.63 39.63 39.63 0 39.63 23-Sep-09 40.67 40.67 40.67 40.67 0 40.67 22-Sep-09 41.66 41.66 41.66 41.66 0 41.66 21-Sep-09 40.72 40.72 40.72 40.72 0 40.72 18-Sep-09 41.11 41.11 41.11 41.11 0 41.11 17-Sep-09 40.87 40.87 40.87 40.87 0 40.87 16-Sep-09 41.44 41.44 41.44 41.44 0 41.44 15-Sep-09 40.21 40.21 40.21 40.21 0 40.21 14-Sep-09 39.46 39.46 39.46 39.46 0 39.46 11-Sep-09 39.06 39.06 39.06 39.06 0 39.06 10-Sep-09 38.56 38.56 38.56 38.56 0 38.56 9-Sep-09 37.71 37.71 37.71 37.71 0 37.71 8-Sep-09 37.71 37.71 37.71 37.71 0 37.71 4-Sep-09 36.50 36.50 36.50 36.50 0 36.50 3-Sep-09 35.71 35.71 35.71 35.71 0 35.71 2-Sep-09 35.04 35.04 35.04 35.04 0 35.04 1-Sep-09 35.41 35.41 35.41 35.41 0 35.41 31-Aug-09 35.99 35.99 35.99 35.99 0 35.99 28-Aug-09 36.90 36.90 36.90 36.90 0 36.90 27-Aug-09 36.82 36.82 36.82 36.82 0 36.82 26-Aug-09 36.89 36.89 36.89 36.89 0 36.89 * 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