RCD: Historical Prices for RYDEX S&P EQUAL WEIG

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	35.27	35.52	35.27	35.52	2,100	35.52
24-Nov-09	34.87	35.07	34.87	34.99	2,400	34.99
23-Nov-09	35.55	35.60	35.09	35.12	2,200	35.12
20-Nov-09	34.68	34.89	34.67	34.89	7,000	34.89
19-Nov-09	35.02	35.11	34.92	35.11	3,400	35.11
18-Nov-09	35.67	35.68	35.67	35.68	400	35.68
17-Nov-09	35.98	35.99	35.55	35.84	6,900	35.84
16-Nov-09	35.95	36.08	35.95	36.08	1,200	36.08
13-Nov-09	35.17	35.38	35.12	35.38	2,400	35.38
12-Nov-09	35.49	35.65	34.87	34.91	64,900	34.91
11-Nov-09	35.38	35.42	35.38	35.42	500	35.42
10-Nov-09	35.43	35.43	35.05	35.28	1,800	35.28
9-Nov-09	34.63	35.27	34.63	35.27	8,300	35.27
6-Nov-09	34.41	34.41	33.91	34.24	3,300	34.24
5-Nov-09	33.49	34.03	33.49	33.97	3,900	33.97
4-Nov-09	32.97	32.97	32.97	32.97	0	32.97
3-Nov-09	32.96	33.02	32.96	32.97	5,000	32.97
2-Nov-09	32.58	33.17	32.42	32.96	7,300	32.96
30-Oct-09	33.71	33.71	32.69	32.77	14,900	32.77
29-Oct-09	33.41	33.78	33.41	33.72	2,200	33.72
28-Oct-09	33.75	33.75	32.75	32.77	21,300	32.77
27-Oct-09	34.73	34.73	33.98	34.38	4,200	34.38
26-Oct-09	35.18	35.63	34.82	34.82	4,000	34.82
23-Oct-09	35.25	35.27	35.08	35.14	1,000	35.14
22-Oct-09	34.90	35.10	34.73	35.10	3,000	35.10
21-Oct-09	35.57	35.63	35.53	35.53	900	35.53
20-Oct-09	35.53	35.53	35.25	35.30	5,300	35.30
19-Oct-09	35.66	35.89	35.66	35.80	5,300	35.80
16-Oct-09	35.26	35.39	35.03	35.35	2,600	35.35
15-Oct-09	35.67	35.67	35.42	35.54	3,500	35.54
14-Oct-09	35.29	35.61	35.29	35.58	12,300	35.58
13-Oct-09	34.75	34.93	34.73	34.87	3,900	34.87
12-Oct-09	34.81	34.97	34.71	34.73	9,200	34.73
9-Oct-09	34.50	34.63	34.50	34.63	6,800	34.63
8-Oct-09	34.18	34.85	34.18	34.70	5,500	34.70
7-Oct-09	33.95	33.95	33.78	33.78	8,800	33.78
6-Oct-09	33.57	34.00	33.57	33.95	3,200	33.95
5-Oct-09	33.16	33.34	33.14	33.34	1,400	33.34
2-Oct-09	32.84	32.84	32.62	32.81	73,000	32.81
1-Oct-09	33.86	33.96	33.05	33.13	7,300	33.13
30-Sep-09	34.02	34.24	33.70	34.07	3,000	34.07
29-Sep-09	33.98	34.28	33.98	34.24	5,800	34.24
28-Sep-09	33.25	33.77	33.25	33.76	1,700	33.76
25-Sep-09	33.26	33.26	33.06	33.06	300	33.06
24-Sep-09	33.50	33.63	33.27	33.50	4,600	33.50
23-Sep-09	34.74	34.74	34.20	34.20	3,500	34.20
22-Sep-09	34.62	34.80	34.62	34.63	2,900	34.63
21-Sep-09	34.24	34.42	33.72	34.35	13,300	34.35
18-Sep-09	34.54	34.64	34.52	34.64	1,300	34.64
18-Sep-09	$ 0.065 Dividend
17-Sep-09	34.78	35.03	34.37	34.43	5,500	34.36
16-Sep-09	34.08	34.63	34.08	34.63	2,400	34.56
15-Sep-09	33.59	33.75	33.59	33.75	1,000	33.69
14-Sep-09	32.89	33.53	32.89	33.53	8,600	33.47
11-Sep-09	33.46	33.46	33.15	33.15	500	33.09
10-Sep-09	32.69	33.39	32.69	33.39	1,700	33.33
9-Sep-09	32.60	32.90	32.53	32.77	5,900	32.71
8-Sep-09	32.35	32.35	32.35	32.35	400	32.29
4-Sep-09	31.80	31.92	31.80	31.90	400	31.84
3-Sep-09	31.31	31.31	31.17	31.23	1,000	31.17
2-Sep-09	31.04	31.24	30.88	31.13	3,600	31.07
1-Sep-09	32.15	32.44	31.49	31.49	5,500	31.43
31-Aug-09	32.65	32.65	32.09	32.19	4,700	32.13
28-Aug-09	33.02	33.02	32.55	32.79	4,000	32.73
27-Aug-09	32.32	32.71	32.15	32.71	7,500	32.65
26-Aug-09	32.45	32.85	32.21	32.67	2,600	32.61
25-Aug-09	32.55	32.59	32.40	32.44	3,800	32.38
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions