Finance Home - My Yahoo - Yahoo! - Help

Tuesday, December 8, 2009, 12:03AM ET - U.S. Markets open in 9 hours and 27 minutes. Dow  0.01% Nasdaq  0.22%

Rydex/SGI Equity A (SECEX)

On Dec 7: 4.20   0.01 (0.24%)

MORE ON SECEX

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* 7-Dec-09 4.20 4.20 4.20 4.20 0 4.20 4-Dec-09 4.21 4.21 4.21 4.21 0 4.21 3-Dec-09 4.19 4.19 4.19 4.19 0 4.19 2-Dec-09 4.24 4.24 4.24 4.24 0 4.24 1-Dec-09 4.23 4.23 4.23 4.23 0 4.23 30-Nov-09 4.18 4.18 4.18 4.18 0 4.18 27-Nov-09 4.17 4.17 4.17 4.17 0 4.17 25-Nov-09 4.24 4.24 4.24 4.24 0 4.24 24-Nov-09 4.22 4.22 4.22 4.22 0 4.22 23-Nov-09 4.23 4.23 4.23 4.23 0 4.23 20-Nov-09 4.18 4.18 4.18 4.18 0 4.18 19-Nov-09 4.19 4.19 4.19 4.19 0 4.19 18-Nov-09 4.25 4.25 4.25 4.25 0 4.25 17-Nov-09 4.27 4.27 4.27 4.27 0 4.27 16-Nov-09 4.26 4.26 4.26 4.26 0 4.26 13-Nov-09 4.20 4.20 4.20 4.20 0 4.20 12-Nov-09 4.17 4.17 4.17 4.17 0 4.17 11-Nov-09 4.21 4.21 4.21 4.21 0 4.21 10-Nov-09 4.20 4.20 4.20 4.20 0 4.20 9-Nov-09 4.21 4.21 4.21 4.21 0 4.21 6-Nov-09 4.12 4.12 4.12 4.12 0 4.12 5-Nov-09 4.10 4.10 4.10 4.10 0 4.10 4-Nov-09 4.04 4.04 4.04 4.04 0 4.04 3-Nov-09 4.04 4.04 4.04 4.04 0 4.04 2-Nov-09 4.00 4.00 4.00 4.00 0 4.00 30-Oct-09 3.98 3.98 3.98 3.98 0 3.98 29-Oct-09 4.10 4.10 4.10 4.10 0 4.10 28-Oct-09 4.01 4.01 4.01 4.01 0 4.01 27-Oct-09 4.09 4.09 4.09 4.09 0 4.09 26-Oct-09 4.13 4.13 4.13 4.13 0 4.13 23-Oct-09 4.17 4.17 4.17 4.17 0 4.17 22-Oct-09 4.22 4.22 4.22 4.22 0 4.22 21-Oct-09 4.17 4.17 4.17 4.17 0 4.17 20-Oct-09 4.23 4.23 4.23 4.23 0 4.23 19-Oct-09 4.25 4.25 4.25 4.25 0 4.25 16-Oct-09 4.20 4.20 4.20 4.20 0 4.20 15-Oct-09 4.23 4.23 4.23 4.23 0 4.23 14-Oct-09 4.22 4.22 4.22 4.22 0 4.22 13-Oct-09 4.14 4.14 4.14 4.14 0 4.14 12-Oct-09 4.14 4.14 4.14 4.14 0 4.14 9-Oct-09 4.12 4.12 4.12 4.12 0 4.12 8-Oct-09 4.10 4.10 4.10 4.10 0 4.10 7-Oct-09 4.06 4.06 4.06 4.06 0 4.06 6-Oct-09 4.04 4.04 4.04 4.04 0 4.04 5-Oct-09 3.99 3.99 3.99 3.99 0 3.99 2-Oct-09 3.93 3.93 3.93 3.93 0 3.93 1-Oct-09 3.95 3.95 3.95 3.95 0 3.95 30-Sep-09 4.05 4.05 4.05 4.05 0 4.05 29-Sep-09 4.08 4.08 4.08 4.08 0 4.08 28-Sep-09 4.07 4.07 4.07 4.07 0 4.07 25-Sep-09 4.01 4.01 4.01 4.01 0 4.01 24-Sep-09 4.04 4.04 4.04 4.04 0 4.04 23-Sep-09 4.08 4.08 4.08 4.08 0 4.08 22-Sep-09 4.13 4.13 4.13 4.13 0 4.13 21-Sep-09 4.10 4.10 4.10 4.10 0 4.10 18-Sep-09 4.11 4.11 4.11 4.11 0 4.11 17-Sep-09 4.10 4.10 4.10 4.10 0 4.10 16-Sep-09 4.12 4.12 4.12 4.12 0 4.12 15-Sep-09 4.04 4.04 4.04 4.04 0 4.04 14-Sep-09 4.02 4.02 4.02 4.02 0 4.02 11-Sep-09 4.01 4.01 4.01 4.01 0 4.01 10-Sep-09 4.00 4.00 4.00 4.00 0 4.00 9-Sep-09 3.96 3.96 3.96 3.96 0 3.96 8-Sep-09 3.93 3.93 3.93 3.93 0 3.93 4-Sep-09 3.89 3.89 3.89 3.89 0 3.89 3-Sep-09 3.84 3.84 3.84 3.84 0 3.84 * 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