RHS: Historical Prices for RYDEX ETF S&P EQUAL

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	49.31	49.31	49.31	49.31	200	49.31
8-Feb-10	49.37	49.37	49.00	49.00	1,100	49.00
5-Feb-10	49.00	49.05	48.85	49.05	1,000	49.05
4-Feb-10	50.11	50.11	50.11	50.11	0	50.11
3-Feb-10	50.11	50.11	50.11	50.11	200	50.11
2-Feb-10	50.47	50.47	50.47	50.47	100	50.47
1-Feb-10	49.85	49.85	49.57	49.62	500	49.62
29-Jan-10	50.01	50.01	49.79	49.79	300	49.79
28-Jan-10	49.84	49.93	49.62	49.65	4,700	49.65
27-Jan-10	49.79	49.79	49.79	49.79	0	49.79
26-Jan-10	49.79	49.79	49.79	49.79	0	49.79
25-Jan-10	49.79	49.79	49.79	49.79	100	49.79
22-Jan-10	49.85	49.85	49.85	49.85	400	49.85
21-Jan-10	50.18	50.18	50.08	50.08	500	50.08
20-Jan-10	50.10	50.30	50.10	50.30	1,400	50.30
19-Jan-10	50.55	50.59	50.38	50.59	1,500	50.59
15-Jan-10	50.48	50.48	50.48	50.48	0	50.48
14-Jan-10	50.48	50.48	50.48	50.48	500	50.48
13-Jan-10	50.47	50.49	50.40	50.40	800	50.40
12-Jan-10	49.86	49.86	49.86	49.86	0	49.86
11-Jan-10	49.79	49.86	49.56	49.86	1,100	49.86
8-Jan-10	49.88	49.88	49.88	49.88	0	49.88
7-Jan-10	49.74	49.88	49.73	49.88	400	49.88
6-Jan-10	49.93	49.94	49.93	49.94	1,200	49.94
5-Jan-10	49.77	49.77	49.68	49.69	2,700	49.69
4-Jan-10	49.45	49.89	49.45	49.85	3,500	49.85
31-Dec-09	49.92	49.92	49.92	49.92	0	49.92
30-Dec-09	49.92	49.92	49.92	49.92	200	49.92
29-Dec-09	50.05	50.05	50.05	50.05	400	50.05
28-Dec-09	49.96	50.05	49.91	50.05	3,300	50.05
24-Dec-09	49.57	49.57	49.57	49.57	0	49.57
23-Dec-09	49.57	49.57	49.57	49.57	400	49.57
22-Dec-09	49.35	49.35	49.35	49.35	200	49.35
21-Dec-09	48.99	49.22	48.99	49.22	800	49.22
18-Dec-09	48.27	48.31	48.27	48.31	300	48.31
18-Dec-09	$ 0.35 Dividend
17-Dec-09	49.67	49.67	49.06	49.06	1,000	48.71
16-Dec-09	50.01	50.01	50.01	50.01	300	49.65
15-Dec-09	49.98	49.98	49.98	49.98	0	49.62
14-Dec-09	50.13	50.13	49.92	49.98	1,400	49.62
11-Dec-09	49.57	49.57	49.57	49.57	0	49.22
10-Dec-09	49.71	49.72	49.57	49.57	6,700	49.22
9-Dec-09	49.10	49.37	49.10	49.37	1,400	49.02
8-Dec-09	49.31	49.41	49.26	49.34	7,600	48.99
7-Dec-09	49.95	49.95	49.95	49.95	0	49.59
4-Dec-09	50.07	50.07	49.95	49.95	300	49.59
3-Dec-09	50.12	50.12	49.81	50.01	2,700	49.65
2-Dec-09	49.58	50.06	49.58	50.00	2,800	49.64
1-Dec-09	49.85	50.02	49.81	50.02	1,600	49.66
30-Nov-09	49.20	49.20	49.17	49.17	1,400	48.82
27-Nov-09	50.08	50.08	50.08	50.08	0	49.72
25-Nov-09	50.08	50.08	50.08	50.08	200	49.72
24-Nov-09	50.17	50.17	50.10	50.14	1,100	49.78
23-Nov-09	50.16	50.34	50.16	50.19	3,500	49.83
20-Nov-09	49.62	49.76	49.62	49.73	1,100	49.38
19-Nov-09	49.48	49.62	49.43	49.62	1,200	49.27
18-Nov-09	49.84	49.88	49.80	49.88	900	49.52
17-Nov-09	50.02	50.06	49.94	50.06	2,800	49.70
16-Nov-09	49.55	49.55	49.55	49.55	0	49.20
13-Nov-09	49.41	49.55	49.41	49.55	1,100	49.20
12-Nov-09	49.50	49.50	49.50	49.50	300	49.15
11-Nov-09	49.55	49.56	49.55	49.56	3,300	49.21
10-Nov-09	49.77	49.81	49.62	49.62	7,200	49.27
9-Nov-09	49.16	49.16	49.16	49.16	200	48.81
6-Nov-09	48.67	48.67	48.67	48.67	0	48.32
5-Nov-09	48.53	48.67	48.53	48.67	2,100	48.32
4-Nov-09	48.53	48.83	48.53	48.83	3,100	48.48
* 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