Finance Home - My Yahoo - Yahoo! - Help

Saturday, December 5, 2009, 1:58PM ET - U.S. Markets Closed. Dow  0.22% Nasdaq  0.98%

Rydex/SGI Large Cap Value B (SECBX)

On Dec 4: 5.89   0.03 (0.51%)

MORE ON SECBX

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 5.89 5.89 5.89 5.89 0 5.89 3-Dec-09 5.86 5.86 5.86 5.86 0 5.86 2-Dec-09 5.94 5.94 5.94 5.94 0 5.94 1-Dec-09 5.93 5.93 5.93 5.93 0 5.93 30-Nov-09 5.86 5.86 5.86 5.86 0 5.86 27-Nov-09 5.85 5.85 5.85 5.85 0 5.85 25-Nov-09 5.96 5.96 5.96 5.96 0 5.96 24-Nov-09 5.93 5.93 5.93 5.93 0 5.93 23-Nov-09 5.94 5.94 5.94 5.94 0 5.94 20-Nov-09 5.87 5.87 5.87 5.87 0 5.87 19-Nov-09 5.89 5.89 5.89 5.89 0 5.89 18-Nov-09 5.98 5.98 5.98 5.98 0 5.98 17-Nov-09 5.99 5.99 5.99 5.99 0 5.99 16-Nov-09 5.99 5.99 5.99 5.99 0 5.99 13-Nov-09 5.90 5.90 5.90 5.90 0 5.90 12-Nov-09 5.87 5.87 5.87 5.87 0 5.87 11-Nov-09 5.93 5.93 5.93 5.93 0 5.93 10-Nov-09 5.91 5.91 5.91 5.91 0 5.91 9-Nov-09 5.92 5.92 5.92 5.92 0 5.92 6-Nov-09 5.81 5.81 5.81 5.81 0 5.81 5-Nov-09 5.78 5.78 5.78 5.78 0 5.78 4-Nov-09 5.69 5.69 5.69 5.69 0 5.69 3-Nov-09 5.70 5.70 5.70 5.70 0 5.70 2-Nov-09 5.65 5.65 5.65 5.65 0 5.65 30-Oct-09 5.61 5.61 5.61 5.61 0 5.61 29-Oct-09 5.77 5.77 5.77 5.77 0 5.77 28-Oct-09 5.65 5.65 5.65 5.65 0 5.65 27-Oct-09 5.77 5.77 5.77 5.77 0 5.77 26-Oct-09 5.80 5.80 5.80 5.80 0 5.80 23-Oct-09 5.88 5.88 5.88 5.88 0 5.88 22-Oct-09 5.98 5.98 5.98 5.98 0 5.98 21-Oct-09 5.92 5.92 5.92 5.92 0 5.92 20-Oct-09 6.01 6.01 6.01 6.01 0 6.01 19-Oct-09 6.03 6.03 6.03 6.03 0 6.03 16-Oct-09 5.98 5.98 5.98 5.98 0 5.98 15-Oct-09 6.02 6.02 6.02 6.02 0 6.02 14-Oct-09 5.99 5.99 5.99 5.99 0 5.99 13-Oct-09 5.87 5.87 5.87 5.87 0 5.87 12-Oct-09 5.88 5.88 5.88 5.88 0 5.88 9-Oct-09 5.86 5.86 5.86 5.86 0 5.86 8-Oct-09 5.83 5.83 5.83 5.83 0 5.83 7-Oct-09 5.78 5.78 5.78 5.78 0 5.78 6-Oct-09 5.76 5.76 5.76 5.76 0 5.76 5-Oct-09 5.69 5.69 5.69 5.69 0 5.69 2-Oct-09 5.59 5.59 5.59 5.59 0 5.59 1-Oct-09 5.64 5.64 5.64 5.64 0 5.64 30-Sep-09 5.78 5.78 5.78 5.78 0 5.78 29-Sep-09 5.83 5.83 5.83 5.83 0 5.83 28-Sep-09 5.83 5.83 5.83 5.83 0 5.83 25-Sep-09 5.73 5.73 5.73 5.73 0 5.73 24-Sep-09 5.79 5.79 5.79 5.79 0 5.79 23-Sep-09 5.85 5.85 5.85 5.85 0 5.85 22-Sep-09 5.95 5.95 5.95 5.95 0 5.95 21-Sep-09 5.87 5.87 5.87 5.87 0 5.87 18-Sep-09 5.90 5.90 5.90 5.90 0 5.90 17-Sep-09 5.88 5.88 5.88 5.88 0 5.88 16-Sep-09 5.93 5.93 5.93 5.93 0 5.93 15-Sep-09 5.81 5.81 5.81 5.81 0 5.81 14-Sep-09 5.76 5.76 5.76 5.76 0 5.76 11-Sep-09 5.73 5.73 5.73 5.73 0 5.73 10-Sep-09 5.70 5.70 5.70 5.70 0 5.70 9-Sep-09 5.64 5.64 5.64 5.64 0 5.64 8-Sep-09 5.58 5.58 5.58 5.58 0 5.58 4-Sep-09 5.54 5.54 5.54 5.54 0 5.54 3-Sep-09 5.47 5.47 5.47 5.47 0 5.47 2-Sep-09 5.40 5.40 5.40 5.40 0 5.40 * 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