Finance Home - My Yahoo - Yahoo! - Help

Friday, December 11, 2009, 7:14AM ET - U.S. Markets open in 2 hours and 16 minutes. Dow  0.67% Nasdaq  0.00%

Rydex/SGI Small Cap Value A (SSUAX)

On Dec 10: 13.05   0.04 (0.31%)

MORE ON SSUAX

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* 10-Dec-09 13.05 13.05 13.05 13.05 0 13.05 9-Dec-09 13.09 13.09 13.09 13.09 0 13.09 8-Dec-09 13.07 13.07 13.07 13.07 0 13.07 7-Dec-09 13.20 13.20 13.20 13.20 0 13.20 4-Dec-09 13.15 13.15 13.15 13.15 0 13.15 3-Dec-09 12.89 12.89 12.89 12.89 0 12.89 2-Dec-09 13.06 13.06 13.06 13.06 0 13.06 1-Dec-09 12.93 12.93 12.93 12.93 0 12.93 30-Nov-09 12.76 12.76 12.76 12.76 0 12.76 27-Nov-09 12.73 12.73 12.73 12.73 0 12.73 25-Nov-09 13.05 13.05 13.05 13.05 0 13.05 24-Nov-09 13.07 13.07 13.07 13.07 0 13.07 23-Nov-09 13.14 13.14 13.14 13.14 0 13.14 20-Nov-09 12.91 12.91 12.91 12.91 0 12.91 19-Nov-09 12.91 12.91 12.91 12.91 0 12.91 18-Nov-09 13.18 13.18 13.18 13.18 0 13.18 17-Nov-09 13.18 13.18 13.18 13.18 0 13.18 16-Nov-09 13.19 13.19 13.19 13.19 0 13.19 13-Nov-09 12.87 12.87 12.87 12.87 0 12.87 12-Nov-09 12.76 12.76 12.76 12.76 0 12.76 11-Nov-09 13.00 13.00 13.00 13.00 0 13.00 10-Nov-09 12.92 12.92 12.92 12.92 0 12.92 9-Nov-09 12.95 12.95 12.95 12.95 0 12.95 6-Nov-09 12.69 12.69 12.69 12.69 0 12.69 5-Nov-09 12.75 12.75 12.75 12.75 0 12.75 4-Nov-09 12.44 12.44 12.44 12.44 0 12.44 3-Nov-09 12.55 12.55 12.55 12.55 0 12.55 2-Nov-09 12.43 12.43 12.43 12.43 0 12.43 30-Oct-09 12.41 12.41 12.41 12.41 0 12.41 29-Oct-09 12.80 12.80 12.80 12.80 0 12.80 28-Oct-09 12.51 12.51 12.51 12.51 0 12.51 27-Oct-09 12.90 12.90 12.90 12.90 0 12.90 26-Oct-09 13.05 13.05 13.05 13.05 0 13.05 23-Oct-09 13.24 13.24 13.24 13.24 0 13.24 22-Oct-09 13.45 13.45 13.45 13.45 0 13.45 21-Oct-09 13.30 13.30 13.30 13.30 0 13.30 20-Oct-09 13.47 13.47 13.47 13.47 0 13.47 19-Oct-09 13.63 13.63 13.63 13.63 0 13.63 16-Oct-09 13.56 13.56 13.56 13.56 0 13.56 15-Oct-09 13.70 13.70 13.70 13.70 0 13.70 14-Oct-09 13.61 13.61 13.61 13.61 0 13.61 13-Oct-09 13.38 13.38 13.38 13.38 0 13.38 12-Oct-09 13.39 13.39 13.39 13.39 0 13.39 9-Oct-09 13.41 13.41 13.41 13.41 0 13.41 8-Oct-09 13.31 13.31 13.31 13.31 0 13.31 7-Oct-09 13.19 13.19 13.19 13.19 0 13.19 6-Oct-09 13.20 13.20 13.20 13.20 0 13.20 5-Oct-09 13.01 13.01 13.01 13.01 0 13.01 2-Oct-09 12.76 12.76 12.76 12.76 0 12.76 1-Oct-09 12.83 12.83 12.83 12.83 0 12.83 30-Sep-09 13.24 13.24 13.24 13.24 0 13.24 29-Sep-09 13.37 13.37 13.37 13.37 0 13.37 28-Sep-09 13.41 13.41 13.41 13.41 0 13.41 25-Sep-09 13.05 13.05 13.05 13.05 0 13.05 24-Sep-09 13.12 13.12 13.12 13.12 0 13.12 23-Sep-09 13.29 13.29 13.29 13.29 0 13.29 22-Sep-09 13.48 13.48 13.48 13.48 0 13.48 21-Sep-09 13.34 13.34 13.34 13.34 0 13.34 18-Sep-09 13.41 13.41 13.41 13.41 0 13.41 17-Sep-09 13.42 13.42 13.42 13.42 0 13.42 16-Sep-09 13.46 13.46 13.46 13.46 0 13.46 15-Sep-09 13.23 13.23 13.23 13.23 0 13.23 14-Sep-09 13.12 13.12 13.12 13.12 0 13.12 11-Sep-09 13.05 13.05 13.05 13.05 0 13.05 10-Sep-09 13.08 13.08 13.08 13.08 0 13.08 9-Sep-09 12.91 12.91 12.91 12.91 0 12.91 * 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