Finance Home - My Yahoo - Yahoo! - Help

Wednesday, December 2, 2009, 5:02AM ET - U.S. Markets open in 4 hours and 28 minutes. Dow  1.23% Nasdaq  0.00%

Rydex/SGI Large Cap Value A (SECIX)

On Dec 1: 6.38   0.07 (1.11%)

MORE ON SECIX

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* 1-Dec-09 6.38 6.38 6.38 6.38 0 6.38 30-Nov-09 6.31 6.31 6.31 6.31 0 6.31 27-Nov-09 6.30 6.30 6.30 6.30 0 6.30 25-Nov-09 6.42 6.42 6.42 6.42 0 6.42 24-Nov-09 6.39 6.39 6.39 6.39 0 6.39 23-Nov-09 6.40 6.40 6.40 6.40 0 6.40 20-Nov-09 6.32 6.32 6.32 6.32 0 6.32 19-Nov-09 6.35 6.35 6.35 6.35 0 6.35 18-Nov-09 6.44 6.44 6.44 6.44 0 6.44 17-Nov-09 6.45 6.45 6.45 6.45 0 6.45 16-Nov-09 6.45 6.45 6.45 6.45 0 6.45 13-Nov-09 6.36 6.36 6.36 6.36 0 6.36 12-Nov-09 6.32 6.32 6.32 6.32 0 6.32 11-Nov-09 6.39 6.39 6.39 6.39 0 6.39 10-Nov-09 6.37 6.37 6.37 6.37 0 6.37 9-Nov-09 6.38 6.38 6.38 6.38 0 6.38 6-Nov-09 6.25 6.25 6.25 6.25 0 6.25 5-Nov-09 6.23 6.23 6.23 6.23 0 6.23 4-Nov-09 6.13 6.13 6.13 6.13 0 6.13 3-Nov-09 6.14 6.14 6.14 6.14 0 6.14 2-Nov-09 6.09 6.09 6.09 6.09 0 6.09 30-Oct-09 6.04 6.04 6.04 6.04 0 6.04 29-Oct-09 6.22 6.22 6.22 6.22 0 6.22 28-Oct-09 6.08 6.08 6.08 6.08 0 6.08 27-Oct-09 6.22 6.22 6.22 6.22 0 6.22 26-Oct-09 6.25 6.25 6.25 6.25 0 6.25 23-Oct-09 6.33 6.33 6.33 6.33 0 6.33 22-Oct-09 6.44 6.44 6.44 6.44 0 6.44 21-Oct-09 6.38 6.38 6.38 6.38 0 6.38 20-Oct-09 6.47 6.47 6.47 6.47 0 6.47 19-Oct-09 6.50 6.50 6.50 6.50 0 6.50 16-Oct-09 6.44 6.44 6.44 6.44 0 6.44 15-Oct-09 6.49 6.49 6.49 6.49 0 6.49 14-Oct-09 6.45 6.45 6.45 6.45 0 6.45 13-Oct-09 6.32 6.32 6.32 6.32 0 6.32 12-Oct-09 6.33 6.33 6.33 6.33 0 6.33 9-Oct-09 6.31 6.31 6.31 6.31 0 6.31 8-Oct-09 6.28 6.28 6.28 6.28 0 6.28 7-Oct-09 6.22 6.22 6.22 6.22 0 6.22 6-Oct-09 6.21 6.21 6.21 6.21 0 6.21 5-Oct-09 6.13 6.13 6.13 6.13 0 6.13 2-Oct-09 6.03 6.03 6.03 6.03 0 6.03 1-Oct-09 6.08 6.08 6.08 6.08 0 6.08 30-Sep-09 6.23 6.23 6.23 6.23 0 6.23 29-Sep-09 6.28 6.28 6.28 6.28 0 6.28 28-Sep-09 6.28 6.28 6.28 6.28 0 6.28 25-Sep-09 6.17 6.17 6.17 6.17 0 6.17 24-Sep-09 6.24 6.24 6.24 6.24 0 6.24 23-Sep-09 6.31 6.31 6.31 6.31 0 6.31 22-Sep-09 6.41 6.41 6.41 6.41 0 6.41 21-Sep-09 6.33 6.33 6.33 6.33 0 6.33 18-Sep-09 6.36 6.36 6.36 6.36 0 6.36 17-Sep-09 6.34 6.34 6.34 6.34 0 6.34 16-Sep-09 6.39 6.39 6.39 6.39 0 6.39 15-Sep-09 6.26 6.26 6.26 6.26 0 6.26 14-Sep-09 6.20 6.20 6.20 6.20 0 6.20 11-Sep-09 6.17 6.17 6.17 6.17 0 6.17 10-Sep-09 6.15 6.15 6.15 6.15 0 6.15 9-Sep-09 6.08 6.08 6.08 6.08 0 6.08 8-Sep-09 6.01 6.01 6.01 6.01 0 6.01 4-Sep-09 5.97 5.97 5.97 5.97 0 5.97 3-Sep-09 5.89 5.89 5.89 5.89 0 5.89 2-Sep-09 5.82 5.82 5.82 5.82 0 5.82 1-Sep-09 5.85 5.85 5.85 5.85 0 5.85 31-Aug-09 5.97 5.97 5.97 5.97 0 5.97 28-Aug-09 6.04 6.04 6.04 6.04 0 6.04 * 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