Finance Home - My Yahoo - Yahoo! - Help

Thursday, December 3, 2009, 3:19PM ET - U.S. Markets close in 41 mins.. Dow  0.05% Nasdaq  0.32%

Rydex/SGI High Yield Inst (SHYIX)

On Dec 2: 10.23   0.02 (0.20%)

MORE ON SHYIX

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* 2-Dec-09 10.23 10.23 10.23 10.23 0 10.23 1-Dec-09 10.21 10.21 10.21 10.21 0 10.21 30-Nov-09 10.20 10.20 10.20 10.20 0 10.20 27-Nov-09 10.22 10.22 10.22 10.22 0 10.22 25-Nov-09 10.22 10.22 10.22 10.22 0 10.22 24-Nov-09 10.30 10.30 10.30 10.30 0 10.30 23-Nov-09 10.29 10.29 10.29 10.29 0 10.29 20-Nov-09 10.28 10.28 10.28 10.28 0 10.28 19-Nov-09 10.27 10.27 10.27 10.27 0 10.27 18-Nov-09 10.29 10.29 10.29 10.29 0 10.29 17-Nov-09 10.27 10.27 10.27 10.27 0 10.27 16-Nov-09 10.27 10.27 10.27 10.27 0 10.27 13-Nov-09 10.25 10.25 10.25 10.25 0 10.25 12-Nov-09 10.23 10.23 10.23 10.23 0 10.23 11-Nov-09 10.23 10.23 10.23 10.23 0 10.23 10-Nov-09 10.23 10.23 10.23 10.23 0 10.23 9-Nov-09 10.23 10.23 10.23 10.23 0 10.23 6-Nov-09 10.21 10.21 10.21 10.21 0 10.21 5-Nov-09 10.20 10.20 10.20 10.20 0 10.20 4-Nov-09 10.18 10.18 10.18 10.18 0 10.18 3-Nov-09 10.18 10.18 10.18 10.18 0 10.18 2-Nov-09 10.20 10.20 10.20 10.20 0 10.20 30-Oct-09 10.21 10.21 10.21 10.21 0 10.21 29-Oct-09 10.19 10.19 10.19 10.19 0 10.19 28-Oct-09 10.20 10.20 10.20 10.20 0 10.20 28-Oct-09 $ 0.087 Dividend 27-Oct-09 10.32 10.32 10.32 10.32 0 10.23 26-Oct-09 10.34 10.34 10.34 10.34 0 10.25 23-Oct-09 10.32 10.32 10.32 10.32 0 10.23 22-Oct-09 10.32 10.32 10.32 10.32 0 10.23 21-Oct-09 10.29 10.29 10.29 10.29 0 10.20 20-Oct-09 10.28 10.28 10.28 10.28 0 10.19 19-Oct-09 10.25 10.25 10.25 10.25 0 10.16 16-Oct-09 10.24 10.24 10.24 10.24 0 10.15 15-Oct-09 10.23 10.23 10.23 10.23 0 10.14 14-Oct-09 10.21 10.21 10.21 10.21 0 10.12 13-Oct-09 10.18 10.18 10.18 10.18 0 10.09 12-Oct-09 10.16 10.16 10.16 10.16 0 10.07 9-Oct-09 10.16 10.16 10.16 10.16 0 10.07 8-Oct-09 10.15 10.15 10.15 10.15 0 10.06 7-Oct-09 10.13 10.13 10.13 10.13 0 10.04 6-Oct-09 10.13 10.13 10.13 10.13 0 10.04 5-Oct-09 10.09 10.09 10.09 10.09 0 10.00 2-Oct-09 10.08 10.08 10.08 10.08 0 10.00 1-Oct-09 10.10 10.10 10.10 10.10 0 10.01 30-Sep-09 10.11 10.11 10.11 10.11 0 10.02 29-Sep-09 10.12 10.12 10.12 10.12 0 10.03 28-Sep-09 10.10 10.10 10.10 10.10 0 10.01 28-Sep-09 $ 0.081 Dividend 25-Sep-09 10.17 10.17 10.17 10.17 0 10.00 24-Sep-09 10.17 10.17 10.17 10.17 0 10.00 23-Sep-09 10.17 10.17 10.17 10.17 0 10.00 22-Sep-09 10.12 10.12 10.12 10.12 0 9.95 21-Sep-09 10.08 10.08 10.08 10.08 0 9.92 18-Sep-09 10.07 10.07 10.07 10.07 0 9.91 17-Sep-09 10.05 10.05 10.05 10.05 0 9.89 16-Sep-09 10.03 10.03 10.03 10.03 0 9.87 15-Sep-09 9.95 9.95 9.95 9.95 0 9.79 14-Sep-09 9.88 9.88 9.88 9.88 0 9.72 11-Sep-09 9.83 9.83 9.83 9.83 0 9.67 10-Sep-09 9.77 9.77 9.77 9.77 0 9.61 9-Sep-09 9.72 9.72 9.72 9.72 0 9.56 8-Sep-09 9.70 9.70 9.70 9.70 0 9.54 4-Sep-09 9.69 9.69 9.69 9.69 0 9.53 3-Sep-09 9.68 9.68 9.68 9.68 0 9.52 2-Sep-09 9.67 9.67 9.67 9.67 0 9.51 1-Sep-09 9.67 9.67 9.67 9.67 0 9.51 31-Aug-09 9.68 9.68 9.68 9.68 0 9.52 * 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