Finance Home - My Yahoo - Yahoo! - Help

Monday, December 28, 2009, 10:55AM ET - U.S. Markets close in 5 hours and 5 minutes. Dow  0.09% Nasdaq  0.21%

Rydex/SGI US Intermediate Bond A (SIUSX)

On Dec 24: 4.07   0.01 (0.25%)

MORE ON SIUSX

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* 24-Dec-09 4.07 4.07 4.07 4.07 0 4.07 23-Dec-09 4.08 4.08 4.08 4.08 0 4.08 22-Dec-09 4.08 4.08 4.08 4.08 0 4.08 21-Dec-09 4.09 4.09 4.09 4.09 0 4.09 18-Dec-09 4.10 4.10 4.10 4.10 0 4.10 17-Dec-09 4.11 4.11 4.11 4.11 0 4.11 16-Dec-09 4.09 4.09 4.09 4.09 0 4.09 15-Dec-09 4.09 4.09 4.09 4.09 0 4.09 14-Dec-09 4.09 4.09 4.09 4.09 0 4.09 11-Dec-09 4.09 4.09 4.09 4.09 0 4.09 10-Dec-09 4.10 4.10 4.10 4.10 0 4.10 9-Dec-09 4.10 4.10 4.10 4.10 0 4.10 8-Dec-09 4.10 4.10 4.10 4.10 0 4.10 7-Dec-09 4.09 4.09 4.09 4.09 0 4.09 4-Dec-09 4.08 4.08 4.08 4.08 0 4.08 3-Dec-09 4.09 4.09 4.09 4.09 0 4.09 2-Dec-09 4.10 4.10 4.10 4.10 0 4.10 1-Dec-09 4.11 4.11 4.11 4.11 0 4.11 30-Nov-09 4.11 4.11 4.11 4.11 0 4.11 27-Nov-09 4.11 4.11 4.11 4.11 0 4.11 25-Nov-09 4.10 4.10 4.10 4.10 0 4.10 24-Nov-09 4.11 4.11 4.11 4.11 0 4.11 23-Nov-09 4.10 4.10 4.10 4.10 0 4.10 20-Nov-09 4.10 4.10 4.10 4.10 0 4.10 19-Nov-09 4.10 4.10 4.10 4.10 0 4.10 18-Nov-09 4.09 4.09 4.09 4.09 0 4.09 17-Nov-09 4.10 4.10 4.10 4.10 0 4.10 16-Nov-09 4.10 4.10 4.10 4.10 0 4.10 13-Nov-09 4.09 4.09 4.09 4.09 0 4.09 12-Nov-09 4.08 4.08 4.08 4.08 0 4.08 11-Nov-09 4.08 4.08 4.08 4.08 0 4.08 10-Nov-09 4.08 4.08 4.08 4.08 0 4.08 9-Nov-09 4.08 4.08 4.08 4.08 0 4.08 6-Nov-09 4.07 4.07 4.07 4.07 0 4.07 5-Nov-09 4.07 4.07 4.07 4.07 0 4.07 4-Nov-09 4.07 4.07 4.07 4.07 0 4.07 3-Nov-09 4.07 4.07 4.07 4.07 0 4.07 2-Nov-09 4.08 4.08 4.08 4.08 0 4.08 30-Oct-09 4.08 4.08 4.08 4.08 0 4.08 29-Oct-09 4.07 4.07 4.07 4.07 0 4.07 28-Oct-09 4.08 4.08 4.08 4.08 0 4.08 28-Oct-09 $ 0.009 Dividend 27-Oct-09 4.08 4.08 4.08 4.08 0 4.07 26-Oct-09 4.06 4.06 4.06 4.06 0 4.05 23-Oct-09 4.07 4.07 4.07 4.07 0 4.06 22-Oct-09 4.07 4.07 4.07 4.07 0 4.06 21-Oct-09 4.07 4.07 4.07 4.07 0 4.06 20-Oct-09 4.08 4.08 4.08 4.08 0 4.07 19-Oct-09 4.07 4.07 4.07 4.07 0 4.06 16-Oct-09 4.07 4.07 4.07 4.07 0 4.06 15-Oct-09 4.06 4.06 4.06 4.06 0 4.05 14-Oct-09 4.07 4.07 4.07 4.07 0 4.06 13-Oct-09 4.07 4.07 4.07 4.07 0 4.06 12-Oct-09 4.06 4.06 4.06 4.06 0 4.05 9-Oct-09 4.06 4.06 4.06 4.06 0 4.05 8-Oct-09 4.07 4.07 4.07 4.07 0 4.06 7-Oct-09 4.08 4.08 4.08 4.08 0 4.07 6-Oct-09 4.07 4.07 4.07 4.07 0 4.06 5-Oct-09 4.06 4.06 4.06 4.06 0 4.05 2-Oct-09 4.06 4.06 4.06 4.06 0 4.05 1-Oct-09 4.06 4.06 4.06 4.06 0 4.05 30-Sep-09 4.05 4.05 4.05 4.05 0 4.04 29-Sep-09 4.05 4.05 4.05 4.05 0 4.04 28-Sep-09 4.05 4.05 4.05 4.05 0 4.04 28-Sep-09 $ 0.01 Dividend 25-Sep-09 4.05 4.05 4.05 4.05 0 4.03 24-Sep-09 4.06 4.06 4.06 4.06 0 4.04 23-Sep-09 4.04 4.04 4.04 4.04 0 4.02 * 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