Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Wednesday, February 10, 2010, 3:14AM ET - U.S. Markets open in 6 hours and 16 minutes. Dow Up 1.52% Nasdaq  0.00%
Rydex/SGI US Intermediate Bond A (SIUSX)On Feb 9: 4.10  Down 0.01 (0.24%)  
MORE ON SIUSX
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*
9-Feb-104.104.104.104.1004.10
8-Feb-104.114.114.114.1104.11
5-Feb-104.114.114.114.1104.11
4-Feb-104.114.114.114.1104.11
3-Feb-104.094.094.094.0904.09
2-Feb-104.104.104.104.1004.10
1-Feb-104.104.104.104.1004.10
29-Jan-104.104.104.104.1004.10
28-Jan-104.104.104.104.1004.10
27-Jan-104.094.094.094.0904.09
26-Jan-104.114.114.114.1104.11
25-Jan-104.114.114.114.1104.11
22-Jan-104.114.114.114.1104.11
21-Jan-104.114.114.114.1104.11
20-Jan-104.104.104.104.1004.10
19-Jan-104.104.104.104.1004.10
15-Jan-104.104.104.104.1004.10
14-Jan-104.094.094.094.0904.09
13-Jan-104.094.094.094.0904.09
12-Jan-104.094.094.094.0904.09
11-Jan-104.084.084.084.0804.08
8-Jan-104.084.084.084.0804.08
7-Jan-104.074.074.074.0704.07
6-Jan-104.074.074.074.0704.07
5-Jan-104.084.084.084.0804.08
4-Jan-104.054.054.054.0504.05
31-Dec-094.054.054.054.0504.05
30-Dec-094.064.064.064.0604.06
29-Dec-094.054.054.054.0504.05
29-Dec-09 $ 0.018 Dividend
28-Dec-094.074.074.074.0704.05
24-Dec-094.074.074.074.0704.05
23-Dec-094.084.084.084.0804.06
22-Dec-094.084.084.084.0804.06
21-Dec-094.094.094.094.0904.07
18-Dec-094.104.104.104.1004.08
17-Dec-094.114.114.114.1104.09
16-Dec-094.094.094.094.0904.07
15-Dec-094.094.094.094.0904.07
14-Dec-094.094.094.094.0904.07
11-Dec-094.094.094.094.0904.07
10-Dec-094.104.104.104.1004.08
9-Dec-094.104.104.104.1004.08
8-Dec-094.104.104.104.1004.08
7-Dec-094.094.094.094.0904.07
4-Dec-094.084.084.084.0804.06
3-Dec-094.094.094.094.0904.07
2-Dec-094.104.104.104.1004.08
1-Dec-094.114.114.114.1104.09
30-Nov-094.114.114.114.1104.09
27-Nov-094.114.114.114.1104.09
25-Nov-094.104.104.104.1004.08
25-Nov-09 $ 0.008 Dividend
24-Nov-094.114.114.114.1104.08
23-Nov-094.104.104.104.1004.07
20-Nov-094.104.104.104.1004.07
19-Nov-094.104.104.104.1004.07
18-Nov-094.094.094.094.0904.06
17-Nov-094.104.104.104.1004.07
16-Nov-094.104.104.104.1004.07
13-Nov-094.094.094.094.0904.06
12-Nov-094.084.084.084.0804.05
11-Nov-094.084.084.084.0804.05
10-Nov-094.084.084.084.0804.05
9-Nov-094.084.084.084.0804.05
6-Nov-094.074.074.074.0704.04
5-Nov-094.074.074.074.0704.04
4-Nov-094.074.074.074.0704.04
* 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