Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Saturday, December 19, 2009, 9:18PM ET - U.S. Markets Closed. Dow Up 0.20% Nasdaq Up 1.45%
Rydex/SGI Global Inst (SGOLX)On Dec 18: 8.38  Up 0.03 (0.36%)  
MORE ON SGOLX
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*
18-Dec-098.388.388.388.3808.38
17-Dec-098.358.358.358.3508.35
16-Dec-098.478.478.478.4708.47
15-Dec-098.638.638.638.6308.63
14-Dec-098.678.678.678.6708.67
11-Dec-098.578.578.578.5708.57
10-Dec-098.548.548.548.5408.54
9-Dec-098.538.538.538.5308.53
8-Dec-098.548.548.548.5408.54
7-Dec-098.608.608.608.6008.60
4-Dec-098.598.598.598.5908.59
3-Dec-098.618.618.618.6108.61
2-Dec-098.658.658.658.6508.65
1-Dec-098.618.618.618.6108.61
30-Nov-098.448.448.448.4408.44
27-Nov-098.468.468.468.4608.46
25-Nov-098.688.688.688.6808.68
24-Nov-098.628.628.628.6208.62
23-Nov-098.658.658.658.6508.65
20-Nov-098.518.518.518.5108.51
19-Nov-098.558.558.558.5508.55
18-Nov-098.678.678.678.6708.67
17-Nov-098.718.718.718.7108.71
16-Nov-098.738.738.738.7308.73
13-Nov-098.648.648.648.6408.64
12-Nov-098.558.558.558.5508.55
11-Nov-098.638.638.638.6308.63
10-Nov-098.628.628.628.6208.62
9-Nov-098.658.658.658.6508.65
6-Nov-098.488.488.488.4808.48
5-Nov-098.428.428.428.4208.42
4-Nov-098.338.338.338.3308.33
3-Nov-098.298.298.298.2908.29
2-Nov-098.288.288.288.2808.28
30-Oct-098.218.218.218.2108.21
29-Oct-098.428.428.428.4208.42
28-Oct-098.238.238.238.2308.23
27-Oct-098.468.468.468.4608.46
26-Oct-098.558.558.558.5508.55
23-Oct-098.658.658.658.6508.65
22-Oct-098.758.758.758.7508.75
21-Oct-098.728.728.728.7208.72
20-Oct-098.788.788.788.7808.78
19-Oct-098.818.818.818.8108.81
16-Oct-098.728.728.728.7208.72
15-Oct-098.828.828.828.8208.82
14-Oct-098.818.818.818.8108.81
13-Oct-098.678.678.678.6708.67
12-Oct-098.718.718.718.7108.71
9-Oct-098.688.688.688.6808.68
8-Oct-098.668.668.668.6608.66
7-Oct-098.578.578.578.5708.57
6-Oct-098.548.548.548.5408.54
5-Oct-098.388.388.388.3808.38
2-Oct-098.278.278.278.2708.27
1-Oct-098.338.338.338.3308.33
30-Sep-098.568.568.568.5608.56
29-Sep-098.548.548.548.5408.54
28-Sep-098.498.498.498.4908.49
25-Sep-098.438.438.438.4308.43
24-Sep-098.498.498.498.4908.49
23-Sep-098.598.598.598.5908.59
22-Sep-098.628.628.628.6208.62
21-Sep-098.578.578.578.5708.57
18-Sep-098.618.618.618.6108.61
17-Sep-098.618.618.618.6108.61
* 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