RFN: Historical Prices for RYDEX ETF TRUST

Date	Open	High	Low	Close	Volume	Adj Close*
9-Dec-09	6.03	6.10	5.95	6.02	26,400	6.02
8-Dec-09	6.01	6.06	5.98	6.05	35,500	6.05
7-Dec-09	5.79	5.96	5.73	5.93	25,900	5.93
4-Dec-09	5.74	5.90	5.73	5.76	28,700	5.76
3-Dec-09	5.65	5.98	5.54	5.97	21,300	5.97
2-Dec-09	5.76	5.79	5.70	5.74	47,200	5.74
1-Dec-09	5.65	5.78	5.63	5.74	68,700	5.74
30-Nov-09	6.02	6.02	5.73	5.73	46,300	5.73
27-Nov-09	6.07	6.13	5.89	6.06	46,100	6.06
25-Nov-09	5.65	5.77	5.65	5.76	10,900	5.76
24-Nov-09	5.79	5.79	5.71	5.73	59,100	5.73
23-Nov-09	5.69	5.69	5.57	5.64	44,300	5.64
20-Nov-09	5.84	5.84	5.75	5.80	23,800	5.80
19-Nov-09	5.63	5.78	5.60	5.73	75,200	5.73
18-Nov-09	5.62	5.62	5.53	5.53	35,700	5.53
17-Nov-09	5.66	5.71	5.59	5.63	29,800	5.63
16-Nov-09	5.64	5.68	5.50	5.63	79,400	5.63
13-Nov-09	5.74	5.87	5.70	5.79	82,900	5.79
12-Nov-09	5.59	5.77	5.51	5.75	38,000	5.75
11-Nov-09	5.59	5.61	5.43	5.56	219,200	5.56
10-Nov-09	5.70	5.80	5.62	5.69	40,300	5.69
9-Nov-09	5.90	5.97	5.66	5.66	86,200	5.66
6-Nov-09	6.25	6.26	6.06	6.11	113,800	6.11
5-Nov-09	6.29	6.31	6.04	6.05	56,100	6.05
4-Nov-09	6.02	6.38	5.98	6.38	69,600	6.38
3-Nov-09	6.48	6.48	6.14	6.19	103,800	6.19
2-Nov-09	6.29	6.53	6.03	6.25	178,400	6.25
30-Oct-09	5.91	6.40	5.91	6.34	105,300	6.34
29-Oct-09	6.13	6.17	5.78	5.78	140,800	5.78
28-Oct-09	6.01	6.34	5.97	6.32	99,700	6.32
27-Oct-09	5.86	6.00	5.81	5.94	61,100	5.94
26-Oct-09	5.59	5.91	5.56	5.86	119,500	5.86
23-Oct-09	5.41	5.64	5.38	5.57	32,200	5.57
22-Oct-09	5.72	5.75	5.41	5.43	83,300	5.43
21-Oct-09	5.59	5.77	5.39	5.77	84,400	5.77
20-Oct-09	5.47	5.56	5.42	5.55	26,100	5.55
19-Oct-09	5.48	5.54	5.40	5.46	50,100	5.46
16-Oct-09	5.46	5.52	5.44	5.51	77,200	5.51
15-Oct-09	5.30	5.35	5.25	5.25	30,800	5.25
14-Oct-09	5.29	5.36	5.14	5.15	70,500	5.15
13-Oct-09	5.50	5.62	5.49	5.54	59,100	5.54
12-Oct-09	5.50	5.51	5.42	5.42	62,600	5.42
9-Oct-09	5.66	5.66	5.53	5.53	37,700	5.53
8-Oct-09	5.57	5.65	5.49	5.62	59,400	5.62
7-Oct-09	5.80	5.80	5.63	5.63	36,200	5.63
6-Oct-09	5.75	5.92	5.63	5.75	87,300	5.75
5-Oct-09	6.18	6.19	5.92	5.92	84,300	5.92
2-Oct-09	6.55	6.61	6.19	6.36	146,100	6.36
1-Oct-09	5.89	6.32	5.89	6.32	88,400	6.32
30-Sep-09	5.72	5.92	5.72	5.84	55,500	5.84
29-Sep-09	5.65	5.77	5.59	5.75	44,800	5.75
28-Sep-09	6.08	6.08	5.70	5.71	80,300	5.71
25-Sep-09	6.08	6.22	5.98	6.13	45,400	6.13
24-Sep-09	5.70	6.06	5.70	5.97	61,900	5.97
23-Sep-09	5.51	5.80	5.49	5.80	28,500	5.80
22-Sep-09	5.66	5.70	5.55	5.55	15,900	5.55
21-Sep-09	5.84	5.87	5.75	5.81	48,800	5.81
18-Sep-09	5.61	5.74	5.61	5.71	14,500	5.71
17-Sep-09	5.64	5.74	5.52	5.71	60,100	5.71
16-Sep-09	5.97	6.01	5.66	5.66	80,800	5.66
15-Sep-09	6.11	6.20	5.95	6.04	58,200	6.04
14-Sep-09	6.45	6.45	6.08	6.11	41,400	6.11
11-Sep-09	6.11	6.26	6.11	6.23	18,400	6.23
10-Sep-09	6.30	6.48	6.15	6.17	60,600	6.17
9-Sep-09	6.49	6.49	6.24	6.29	44,700	6.29
8-Sep-09	6.35	6.53	6.32	6.45	70,700	6.45
* 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