RHS: Historical Prices for RYDEX ETF S&P EQUAL

Date	Open	High	Low	Close	Volume	Adj Close*
15-Dec-09	49.98	49.98	49.98	49.98	0	49.98
14-Dec-09	50.13	50.13	49.92	49.98	1,400	49.98
11-Dec-09	49.57	49.57	49.57	49.57	0	49.57
10-Dec-09	49.71	49.72	49.57	49.57	6,700	49.57
9-Dec-09	49.10	49.37	49.10	49.37	1,400	49.37
8-Dec-09	49.31	49.41	49.26	49.34	7,600	49.34
7-Dec-09	49.95	49.95	49.95	49.95	0	49.95
4-Dec-09	50.07	50.07	49.95	49.95	300	49.95
3-Dec-09	50.12	50.12	49.81	50.01	2,700	50.01
2-Dec-09	49.58	50.06	49.58	50.00	2,800	50.00
1-Dec-09	49.85	50.02	49.81	50.02	1,600	50.02
30-Nov-09	49.20	49.20	49.17	49.17	1,400	49.17
27-Nov-09	50.08	50.08	50.08	50.08	0	50.08
25-Nov-09	50.08	50.08	50.08	50.08	200	50.08
24-Nov-09	50.17	50.17	50.10	50.14	1,100	50.14
23-Nov-09	50.16	50.34	50.16	50.19	3,500	50.19
20-Nov-09	49.62	49.76	49.62	49.73	1,100	49.73
19-Nov-09	49.48	49.62	49.43	49.62	1,200	49.62
18-Nov-09	49.84	49.88	49.80	49.88	900	49.88
17-Nov-09	50.02	50.06	49.94	50.06	2,800	50.06
16-Nov-09	49.55	49.55	49.55	49.55	0	49.55
13-Nov-09	49.41	49.55	49.41	49.55	1,100	49.55
12-Nov-09	49.50	49.50	49.50	49.50	300	49.50
11-Nov-09	49.55	49.56	49.55	49.56	3,300	49.56
10-Nov-09	49.77	49.81	49.62	49.62	7,200	49.62
9-Nov-09	49.16	49.16	49.16	49.16	200	49.16
6-Nov-09	48.67	48.67	48.67	48.67	0	48.67
5-Nov-09	48.53	48.67	48.53	48.67	2,100	48.67
4-Nov-09	48.53	48.83	48.53	48.83	3,100	48.83
3-Nov-09	48.43	48.43	48.43	48.43	0	48.43
2-Nov-09	48.43	48.43	48.43	48.43	0	48.43
30-Oct-09	48.51	48.51	48.43	48.43	200	48.43
29-Oct-09	48.47	49.05	48.46	49.05	400	49.05
28-Oct-09	48.61	48.61	48.44	48.44	400	48.44
27-Oct-09	48.64	48.64	48.64	48.64	0	48.64
26-Oct-09	49.17	49.20	48.57	48.64	12,200	48.64
23-Oct-09	49.04	49.04	49.04	49.04	0	49.04
22-Oct-09	49.40	49.41	49.04	49.04	800	49.04
21-Oct-09	50.04	50.04	50.04	50.04	1,000	50.04
20-Oct-09	49.69	49.69	49.69	49.69	2,000	49.69
19-Oct-09	49.64	49.95	49.64	49.81	700	49.81
16-Oct-09	49.12	49.53	49.12	49.53	3,300	49.53
15-Oct-09	49.00	49.23	49.00	49.23	1,800	49.23
14-Oct-09	48.81	48.81	48.53	48.57	1,100	48.57
13-Oct-09	48.79	48.79	48.79	48.79	0	48.79
12-Oct-09	48.76	48.80	48.76	48.79	700	48.79
9-Oct-09	48.30	48.30	48.30	48.30	400	48.30
8-Oct-09	48.12	48.31	48.12	48.30	1,300	48.30
7-Oct-09	47.70	47.83	47.70	47.83	400	47.83
6-Oct-09	46.93	46.93	46.93	46.93	0	46.93
5-Oct-09	46.93	46.93	46.93	46.93	0	46.93
2-Oct-09	46.88	46.93	46.88	46.93	800	46.93
1-Oct-09	47.00	47.00	46.98	46.98	400	46.98
30-Sep-09	47.03	47.32	47.03	47.32	4,000	47.32
29-Sep-09	47.44	47.44	47.44	47.44	600	47.44
28-Sep-09	47.36	47.36	47.36	47.36	300	47.36
25-Sep-09	46.90	47.03	46.86	46.98	2,400	46.98
24-Sep-09	47.20	47.20	46.90	46.96	1,900	46.96
23-Sep-09	47.48	47.80	47.48	47.59	700	47.59
22-Sep-09	47.21	47.29	47.12	47.29	1,100	47.29
21-Sep-09	47.12	47.12	47.12	47.12	200	47.12
18-Sep-09	47.05	47.05	47.05	47.05	0	47.05
18-Sep-09	$ 0.261 Dividend
17-Sep-09	47.34	47.34	47.05	47.05	500	46.79
16-Sep-09	46.93	47.20	46.93	47.20	600	46.94
15-Sep-09	46.98	46.98	46.91	46.98	1,200	46.72
14-Sep-09	47.18	47.18	47.18	47.18	0	46.92
* 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