RFG: Historical Prices for RYDEX S&P MC 400 GRW

Date	Open	High	Low	Close	Volume	Adj Close*
24-Nov-09	55.60	55.60	54.88	55.36	21,800	55.36
23-Nov-09	55.87	56.32	55.34	55.46	19,300	55.46
20-Nov-09	55.06	55.21	54.61	55.00	23,600	55.00
19-Nov-09	56.31	56.31	55.18	55.44	104,700	55.44
18-Nov-09	57.28	57.28	56.61	56.79	48,300	56.79
17-Nov-09	57.13	57.21	56.66	57.16	71,200	57.16
16-Nov-09	56.67	57.55	56.42	57.38	44,700	57.38
13-Nov-09	55.68	56.34	55.29	56.09	62,400	56.09
12-Nov-09	56.54	56.74	55.39	55.55	56,600	55.55
11-Nov-09	56.64	57.05	56.16	56.50	24,900	56.50
10-Nov-09	55.90	56.49	55.68	56.11	79,200	56.11
9-Nov-09	55.29	56.10	55.29	56.10	41,600	56.10
6-Nov-09	54.34	55.21	53.95	54.69	94,600	54.69
5-Nov-09	54.16	54.92	53.69	54.90	111,300	54.90
4-Nov-09	54.57	54.69	53.61	53.63	142,900	53.63
3-Nov-09	52.76	54.08	52.61	54.02	180,600	54.02
2-Nov-09	53.30	53.92	52.30	53.19	478,700	53.19
30-Oct-09	54.36	54.36	52.66	52.90	88,400	52.90
29-Oct-09	53.63	54.70	53.39	54.56	93,800	54.56
28-Oct-09	55.00	55.02	52.99	53.06	88,600	53.06
27-Oct-09	56.46	56.56	55.00	55.21	30,200	55.21
26-Oct-09	57.05	57.99	56.21	56.29	30,000	56.29
23-Oct-09	57.88	58.00	56.83	56.92	33,200	56.92
22-Oct-09	56.75	57.78	56.30	57.63	41,800	57.63
21-Oct-09	57.07	57.95	56.59	56.59	42,000	56.59
20-Oct-09	57.71	57.80	56.68	57.11	50,000	57.11
19-Oct-09	57.15	57.85	56.84	57.62	90,700	57.62
16-Oct-09	57.11	57.20	56.47	56.93	59,000	56.93
15-Oct-09	56.79	57.52	56.78	57.46	16,300	57.46
14-Oct-09	56.66	57.25	56.33	57.25	24,300	57.25
13-Oct-09	56.00	56.01	55.57	55.90	30,700	55.90
12-Oct-09	56.31	56.62	55.92	56.11	34,900	56.11
9-Oct-09	55.74	56.18	55.71	56.18	16,600	56.18
8-Oct-09	55.19	56.06	55.14	55.76	19,400	55.76
7-Oct-09	54.63	54.89	54.41	54.72	16,800	54.72
6-Oct-09	54.23	54.92	54.23	54.67	34,500	54.67
5-Oct-09	52.71	53.90	52.71	53.75	24,000	53.75
2-Oct-09	52.51	53.14	52.38	52.55	43,700	52.55
1-Oct-09	54.77	54.89	53.14	53.14	440,100	53.14
30-Sep-09	55.38	55.54	54.22	55.00	23,200	55.00
29-Sep-09	54.83	55.37	54.80	55.14	51,300	55.14
28-Sep-09	53.97	54.86	53.88	54.70	27,900	54.70
25-Sep-09	54.00	54.02	53.48	53.64	10,500	53.64
24-Sep-09	55.27	55.27	53.82	54.13	40,000	54.13
23-Sep-09	56.14	56.17	55.14	55.14	32,900	55.14
22-Sep-09	55.85	56.15	55.78	55.94	31,800	55.94
21-Sep-09	55.13	55.53	54.74	55.44	24,500	55.44
18-Sep-09	55.81	55.81	55.20	55.56	19,900	55.56
18-Sep-09	$ 0.011 Dividend
17-Sep-09	55.61	56.45	55.27	55.51	83,600	55.50
16-Sep-09	54.84	55.65	54.75	55.65	33,300	55.64
15-Sep-09	54.15	54.71	54.07	54.53	22,500	54.52
14-Sep-09	53.08	54.13	53.01	54.13	22,400	54.12
11-Sep-09	53.61	53.87	53.28	53.58	22,800	53.57
10-Sep-09	52.74	53.48	52.45	53.43	26,200	53.42
9-Sep-09	51.94	52.90	51.78	52.77	34,400	52.76
8-Sep-09	51.68	51.87	51.44	51.87	27,400	51.86
4-Sep-09	50.48	51.07	50.27	51.07	9,200	51.06
3-Sep-09	49.60	50.37	49.46	50.35	6,300	50.34
2-Sep-09	49.44	49.60	49.06	49.38	16,500	49.37
1-Sep-09	50.43	51.42	49.48	49.52	43,000	49.51
31-Aug-09	51.00	51.12	50.50	50.73	105,100	50.72
28-Aug-09	52.03	52.16	51.17	51.49	40,300	51.48
27-Aug-09	51.08	51.48	50.18	51.30	40,500	51.29
26-Aug-09	51.28	51.45	50.99	51.20	17,300	51.19
25-Aug-09	51.50	52.03	51.29	51.34	23,600	51.33
24-Aug-09	51.58	51.77	51.03	51.12	22,100	51.11
* 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