RFL: Historical Prices for RYDEX 2X S&P FINCL

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	13.18	13.18	12.95	12.98	6,900	12.98
24-Nov-09	13.13	13.13	12.93	13.05	9,500	13.05
23-Nov-09	13.18	13.39	13.18	13.24	15,000	13.24
20-Nov-09	12.85	13.00	12.78	12.88	12,000	12.88
19-Nov-09	13.29	13.29	12.96	13.01	18,400	13.01
18-Nov-09	13.42	13.55	13.42	13.55	13,000	13.55
17-Nov-09	13.25	13.34	13.16	13.34	12,700	13.34
16-Nov-09	13.34	13.58	13.21	13.32	21,100	13.32
13-Nov-09	13.04	13.16	12.86	12.92	24,600	12.92
12-Nov-09	13.43	13.61	13.02	13.07	24,000	13.07
11-Nov-09	13.48	13.82	13.40	13.54	26,800	13.54
10-Nov-09	13.15	13.35	13.00	13.25	14,900	13.25
9-Nov-09	12.76	13.28	12.59	13.28	25,800	13.28
6-Nov-09	12.11	12.47	12.09	12.39	49,000	12.39
5-Nov-09	12.06	12.50	12.00	12.50	45,900	12.50
4-Nov-09	12.56	12.66	11.87	11.90	43,800	11.90
3-Nov-09	11.77	12.31	11.77	12.22	14,800	12.22
2-Nov-09	12.11	12.54	11.50	12.15	83,700	12.15
30-Oct-09	12.97	12.97	11.85	11.98	84,300	11.98
29-Oct-09	12.58	13.20	12.43	13.18	97,800	13.18
28-Oct-09	12.87	12.94	12.12	12.16	130,000	12.16
27-Oct-09	13.24	13.25	12.84	13.00	28,700	13.00
26-Oct-09	13.87	13.93	13.07	13.20	102,500	13.20
23-Oct-09	14.35	14.41	13.73	13.85	40,200	13.85
22-Oct-09	13.60	14.32	13.60	14.31	48,600	14.31
21-Oct-09	13.96	14.39	13.50	13.50	77,000	13.50
20-Oct-09	14.22	14.35	14.00	14.09	35,600	14.09
19-Oct-09	14.27	14.40	14.06	14.23	23,800	14.23
16-Oct-09	14.49	14.49	14.06	14.14	128,400	14.14
15-Oct-09	14.81	14.87	14.63	14.87	36,200	14.87
14-Oct-09	14.77	15.14	14.58	15.12	74,400	15.12
13-Oct-09	14.22	14.30	13.89	14.13	24,200	14.13
12-Oct-09	14.36	14.43	14.20	14.43	39,800	14.43
9-Oct-09	13.97	14.20	13.92	14.20	59,000	14.20
8-Oct-09	14.14	14.27	13.90	13.98	27,100	13.98
7-Oct-09	13.52	13.88	13.49	13.88	20,600	13.88
6-Oct-09	13.68	13.91	13.28	13.52	64,400	13.52
5-Oct-09	12.78	13.30	12.73	13.30	97,300	13.30
2-Oct-09	12.04	12.79	11.95	12.43	72,900	12.43
1-Oct-09	13.49	13.57	12.49	12.49	73,000	12.49
30-Sep-09	14.01	14.06	13.42	13.62	18,700	13.62
29-Sep-09	14.05	14.25	13.82	13.83	40,700	13.83
28-Sep-09	13.20	13.99	13.20	13.97	25,200	13.97
25-Sep-09	13.13	13.33	12.93	13.10	57,300	13.10
24-Sep-09	14.09	14.12	13.20	13.35	35,400	13.35
23-Sep-09	14.56	14.63	13.90	13.90	89,700	13.90
22-Sep-09	14.20	14.50	14.13	14.48	44,700	14.48
21-Sep-09	13.87	13.97	13.76	13.88	57,100	13.88
18-Sep-09	14.24	14.31	13.98	14.10	24,500	14.10
17-Sep-09	14.27	14.53	13.98	14.16	99,800	14.16
16-Sep-09	13.46	14.22	13.42	14.22	64,000	14.22
15-Sep-09	13.34	13.55	13.07	13.38	40,400	13.38
14-Sep-09	12.63	13.32	12.58	13.26	29,300	13.26
11-Sep-09	13.07	13.14	12.90	12.93	39,400	12.93
10-Sep-09	12.80	13.13	12.62	13.12	27,000	13.12
9-Sep-09	12.60	12.88	12.54	12.87	25,500	12.87
8-Sep-09	12.72	12.75	12.41	12.54	51,200	12.54
4-Sep-09	12.24	12.37	12.06	12.37	37,500	12.37
3-Sep-09	11.93	12.21	11.86	12.21	50,200	12.21
2-Sep-09	11.61	11.99	11.54	11.61	192,200	11.61
1-Sep-09	13.04	13.36	11.87	11.88	248,600	11.88
31-Aug-09	12.92	13.28	12.85	13.26	110,800	13.26
28-Aug-09	13.56	13.65	13.11	13.39	98,600	13.39
27-Aug-09	13.03	13.39	12.78	13.32	83,300	13.32
26-Aug-09	12.95	13.26	12.78	13.11	83,800	13.11
25-Aug-09	13.06	13.40	13.06	13.07	102,500	13.07
* 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