Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Wednesday, December 2, 2009, 3:01PM ET - U.S. Markets close in 59 mins.. Dow Down 0.24% Nasdaq Up 0.34%
Rydex Dyn Inverse NASDAQ-100 2X Strat A (RYVTX)On Dec 1: 7.96  Down 0.19 (2.33%)  
MORE ON RYVTX
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*
1-Dec-097.967.967.967.9607.96
30-Nov-098.158.158.158.1508.15
27-Nov-098.178.178.178.1708.17
25-Nov-097.927.927.927.9207.92
24-Nov-097.997.997.997.9907.99
23-Nov-097.937.937.937.9307.93
20-Nov-098.198.198.198.1908.19
19-Nov-098.128.128.128.1208.12
18-Nov-097.877.877.877.8707.87
17-Nov-097.787.787.787.7807.78
16-Nov-097.827.827.827.8207.82
13-Nov-097.997.997.997.9907.99
12-Nov-098.148.148.148.1408.14
11-Nov-098.058.058.058.0508.05
10-Nov-098.148.148.148.1408.14
9-Nov-098.198.198.198.1908.19
6-Nov-098.568.568.568.5608.56
5-Nov-098.668.668.668.6608.66
4-Nov-099.109.109.109.1009.10
3-Nov-099.139.139.139.1309.13
2-Nov-099.209.209.209.2009.20
30-Oct-099.269.269.269.2609.26
29-Oct-098.818.818.818.8108.81
28-Oct-099.139.139.139.1309.13
27-Oct-098.728.728.728.7208.72
26-Oct-098.488.488.488.4808.48
23-Oct-098.428.428.428.4208.42
22-Oct-098.328.328.328.3208.32
21-Oct-098.408.408.408.4008.40
20-Oct-098.408.408.408.4008.40
19-Oct-098.398.398.398.3908.39
16-Oct-098.578.578.578.5708.57
15-Oct-098.438.438.438.4308.43
14-Oct-098.428.428.428.4208.42
13-Oct-098.668.668.668.6608.66
12-Oct-098.678.678.678.6708.67
9-Oct-098.698.698.698.6908.69
8-Oct-098.808.808.808.8008.80
7-Oct-098.878.878.878.8708.87
6-Oct-098.938.938.938.9308.93
5-Oct-099.259.259.259.2509.25
2-Oct-099.409.409.409.4009.40
1-Oct-099.369.369.369.3609.36
30-Sep-098.838.838.838.8308.83
29-Sep-098.838.838.838.8308.83
28-Sep-098.768.768.768.7608.76
25-Sep-099.099.099.099.0909.09
24-Sep-098.938.938.938.9308.93
23-Sep-098.798.798.798.7908.79
22-Sep-098.698.698.698.6908.69
21-Sep-098.728.728.728.7208.72
18-Sep-098.788.788.788.7808.78
17-Sep-098.828.828.828.8208.82
16-Sep-098.808.808.808.8008.80
15-Sep-099.069.069.069.0609.06
14-Sep-099.129.129.129.1209.12
11-Sep-099.219.219.219.2109.21
10-Sep-099.399.399.399.3909.39
9-Sep-099.399.399.399.3909.39
8-Sep-099.569.569.569.5609.56
4-Sep-099.769.769.769.7609.76
3-Sep-0910.1710.1710.1710.17010.17
2-Sep-0910.3210.3210.3210.32010.32
1-Sep-0910.3010.3010.3010.30010.30
31-Aug-099.949.949.949.9409.94
28-Aug-099.749.749.749.7409.74
* 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