Finance Home - My Yahoo - Yahoo! - Help

Wednesday, December 2, 2009, 12:58PM ET - U.S. Markets close in 3 hours and 2 minutes. Dow  0.32% Nasdaq  0.28%

Rydex/SGI Large Cap Value C (SEGIX)

On Dec 1: 6.01   0.07 (1.18%)

MORE ON SEGIX

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 6.01 6.01 6.01 6.01 0 6.01 30-Nov-09 5.94 5.94 5.94 5.94 0 5.94 27-Nov-09 5.93 5.93 5.93 5.93 0 5.93 25-Nov-09 6.04 6.04 6.04 6.04 0 6.04 24-Nov-09 6.01 6.01 6.01 6.01 0 6.01 23-Nov-09 6.03 6.03 6.03 6.03 0 6.03 20-Nov-09 5.95 5.95 5.95 5.95 0 5.95 19-Nov-09 5.98 5.98 5.98 5.98 0 5.98 18-Nov-09 6.06 6.06 6.06 6.06 0 6.06 17-Nov-09 6.07 6.07 6.07 6.07 0 6.07 16-Nov-09 6.07 6.07 6.07 6.07 0 6.07 13-Nov-09 5.99 5.99 5.99 5.99 0 5.99 12-Nov-09 5.95 5.95 5.95 5.95 0 5.95 11-Nov-09 6.01 6.01 6.01 6.01 0 6.01 10-Nov-09 6.00 6.00 6.00 6.00 0 6.00 9-Nov-09 6.01 6.01 6.01 6.01 0 6.01 6-Nov-09 5.89 5.89 5.89 5.89 0 5.89 5-Nov-09 5.86 5.86 5.86 5.86 0 5.86 4-Nov-09 5.77 5.77 5.77 5.77 0 5.77 3-Nov-09 5.78 5.78 5.78 5.78 0 5.78 2-Nov-09 5.73 5.73 5.73 5.73 0 5.73 30-Oct-09 5.69 5.69 5.69 5.69 0 5.69 29-Oct-09 5.86 5.86 5.86 5.86 0 5.86 28-Oct-09 5.73 5.73 5.73 5.73 0 5.73 27-Oct-09 5.86 5.86 5.86 5.86 0 5.86 26-Oct-09 5.89 5.89 5.89 5.89 0 5.89 23-Oct-09 5.96 5.96 5.96 5.96 0 5.96 22-Oct-09 6.07 6.07 6.07 6.07 0 6.07 21-Oct-09 6.01 6.01 6.01 6.01 0 6.01 20-Oct-09 6.10 6.10 6.10 6.10 0 6.10 19-Oct-09 6.12 6.12 6.12 6.12 0 6.12 16-Oct-09 6.07 6.07 6.07 6.07 0 6.07 15-Oct-09 6.11 6.11 6.11 6.11 0 6.11 14-Oct-09 6.08 6.08 6.08 6.08 0 6.08 13-Oct-09 5.96 5.96 5.96 5.96 0 5.96 12-Oct-09 5.96 5.96 5.96 5.96 0 5.96 9-Oct-09 5.94 5.94 5.94 5.94 0 5.94 8-Oct-09 5.92 5.92 5.92 5.92 0 5.92 7-Oct-09 5.86 5.86 5.86 5.86 0 5.86 6-Oct-09 5.85 5.85 5.85 5.85 0 5.85 5-Oct-09 5.78 5.78 5.78 5.78 0 5.78 2-Oct-09 5.68 5.68 5.68 5.68 0 5.68 1-Oct-09 5.73 5.73 5.73 5.73 0 5.73 30-Sep-09 5.87 5.87 5.87 5.87 0 5.87 29-Sep-09 5.92 5.92 5.92 5.92 0 5.92 28-Sep-09 5.92 5.92 5.92 5.92 0 5.92 25-Sep-09 5.82 5.82 5.82 5.82 0 5.82 24-Sep-09 5.88 5.88 5.88 5.88 0 5.88 23-Sep-09 5.94 5.94 5.94 5.94 0 5.94 22-Sep-09 6.04 6.04 6.04 6.04 0 6.04 21-Sep-09 5.97 5.97 5.97 5.97 0 5.97 18-Sep-09 6.00 6.00 6.00 6.00 0 6.00 17-Sep-09 5.99 5.99 5.99 5.99 0 5.99 16-Sep-09 6.03 6.03 6.03 6.03 0 6.03 15-Sep-09 5.90 5.90 5.90 5.90 0 5.90 14-Sep-09 5.85 5.85 5.85 5.85 0 5.85 11-Sep-09 5.82 5.82 5.82 5.82 0 5.82 10-Sep-09 5.79 5.79 5.79 5.79 0 5.79 9-Sep-09 5.73 5.73 5.73 5.73 0 5.73 8-Sep-09 5.67 5.67 5.67 5.67 0 5.67 4-Sep-09 5.63 5.63 5.63 5.63 0 5.63 3-Sep-09 5.56 5.56 5.56 5.56 0 5.56 2-Sep-09 5.49 5.49 5.49 5.49 0 5.49 1-Sep-09 5.52 5.52 5.52 5.52 0 5.52 31-Aug-09 5.63 5.63 5.63 5.63 0 5.63 28-Aug-09 5.69 5.69 5.69 5.69 0 5.69 * 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