REA: Historical Prices for RYDEX 2X S&P ENERGY

Date	Open	High	Low	Close	Volume	Adj Close*
7-Dec-09	19.73	19.82	19.67	19.82	800	19.82
4-Dec-09	20.79	20.79	19.37	19.42	7,300	19.42
3-Dec-09	20.54	20.54	19.95	19.99	5,500	19.99
2-Dec-09	20.75	20.75	20.45	20.55	15,200	20.55
1-Dec-09	20.82	21.14	20.80	20.90	23,200	20.90
30-Nov-09	20.11	20.58	20.01	20.33	61,800	20.33
27-Nov-09	19.90	20.42	19.90	20.29	6,400	20.29
25-Nov-09	20.75	21.33	20.75	21.30	3,400	21.30
24-Nov-09	20.29	20.89	20.21	20.46	4,500	20.46
23-Nov-09	20.80	21.25	20.62	20.69	14,800	20.69
20-Nov-09	20.20	20.20	19.85	20.09	7,400	20.09
19-Nov-09	21.02	21.02	20.30	20.52	6,100	20.52
18-Nov-09	21.75	21.75	21.25	21.43	4,500	21.43
17-Nov-09	21.63	21.77	21.44	21.65	30,200	21.65
16-Nov-09	21.08	21.90	21.08	21.70	79,100	21.70
13-Nov-09	20.42	20.87	20.20	20.59	10,900	20.59
12-Nov-09	21.15	21.20	20.28	20.29	10,200	20.29
11-Nov-09	21.78	21.82	21.18	21.36	12,500	21.36
10-Nov-09	21.19	21.39	21.13	21.34	19,100	21.34
9-Nov-09	20.99	21.29	20.99	21.22	36,100	21.22
6-Nov-09	20.35	20.83	20.13	20.33	20,800	20.33
5-Nov-09	20.15	20.73	20.06	20.63	6,400	20.63
4-Nov-09	20.48	20.62	20.20	20.29	10,900	20.29
3-Nov-09	19.03	19.97	18.92	19.97	10,000	19.97
2-Nov-09	19.84	20.05	19.01	19.47	14,300	19.47
30-Oct-09	20.74	20.74	19.07	19.27	33,400	19.27
29-Oct-09	20.03	20.83	20.03	20.83	14,800	20.83
28-Oct-09	20.63	20.63	19.75	19.75	23,200	19.75
27-Oct-09	20.80	21.39	20.80	21.14	4,500	21.14
26-Oct-09	21.72	22.45	20.79	20.89	15,000	20.89
23-Oct-09	22.68	22.68	21.21	21.54	58,900	21.54
22-Oct-09	21.98	22.52	21.52	22.42	31,400	22.42
21-Oct-09	22.00	23.20	21.99	22.44	92,900	22.44
20-Oct-09	22.79	22.79	21.72	22.33	77,600	22.33
19-Oct-09	22.13	22.79	22.10	22.66	32,800	22.66
16-Oct-09	21.88	22.17	21.72	22.07	23,100	22.07
15-Oct-09	21.03	22.16	20.75	22.13	41,300	22.13
14-Oct-09	21.06	21.31	20.96	21.28	86,400	21.28
13-Oct-09	20.71	20.71	20.00	20.57	31,800	20.57
12-Oct-09	20.33	20.84	20.33	20.54	16,600	20.54
9-Oct-09	19.91	20.14	19.78	20.04	21,800	20.04
8-Oct-09	19.20	20.11	19.20	19.97	29,100	19.97
7-Oct-09	18.61	19.01	18.54	18.54	7,600	18.54
6-Oct-09	18.47	19.00	18.47	18.72	7,900	18.72
5-Oct-09	17.16	17.96	17.16	17.90	2,000	17.90
2-Oct-09	16.78	17.22	16.74	17.10	11,900	17.10
1-Oct-09	18.46	18.47	17.37	17.37	6,600	17.37
30-Sep-09	18.13	18.81	18.10	18.78	3,100	18.78
29-Sep-09	18.80	18.80	18.67	18.72	3,600	18.72
28-Sep-09	18.24	18.92	18.24	18.79	2,500	18.79
25-Sep-09	18.07	18.68	18.03	18.25	8,200	18.25
24-Sep-09	18.91	18.91	18.00	18.00	11,900	18.00
23-Sep-09	19.76	19.76	18.87	18.87	14,900	18.87
22-Sep-09	19.53	19.78	19.53	19.75	10,800	19.75
21-Sep-09	18.86	19.20	18.65	19.19	84,100	19.19
18-Sep-09	19.68	19.68	19.15	19.48	37,200	19.48
18-Sep-09	$ 0.044 Dividend
17-Sep-09	19.95	19.95	19.40	19.60	3,500	19.56
16-Sep-09	19.11	19.81	19.09	19.78	25,400	19.74
15-Sep-09	18.65	18.94	18.43	18.85	16,100	18.81
14-Sep-09	16.95	18.49	16.84	18.49	2,000	18.45
11-Sep-09	18.23	18.66	18.03	18.19	14,100	18.15
10-Sep-09	17.92	18.04	17.74	18.04	27,100	18.00
9-Sep-09	17.52	17.66	17.24	17.44	8,300	17.40
8-Sep-09	17.20	17.52	17.14	17.38	6,800	17.34
4-Sep-09	15.98	16.49	15.98	16.49	3,000	16.45
3-Sep-09	16.00	16.08	15.90	15.90	7,200	15.86
* 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