RMM: Historical Prices for RYDEX 2X S&P MIDCAP

Date	Open	High	Low	Close	Volume	Adj Close*
18-Dec-09	36.46	36.60	36.13	36.53	28,400	36.53
18-Dec-09	$ 0.059 Dividend
17-Dec-09	36.51	36.65	36.20	36.39	5,000	36.33
16-Dec-09	37.31	37.31	36.97	37.12	6,800	37.06
15-Dec-09	36.56	36.86	36.36	36.81	4,300	36.75
14-Dec-09	36.01	36.72	35.97	36.72	2,500	36.66
11-Dec-09	35.22	35.72	35.13	35.72	2,400	35.66
10-Dec-09	35.14	35.18	35.12	35.12	3,300	35.06
9-Dec-09	34.74	34.74	34.25	34.42	1,100	34.36
8-Dec-09	35.22	35.22	35.22	35.22	0	35.16
7-Dec-09	35.47	35.47	35.10	35.22	6,000	35.16
4-Dec-09	35.48	35.96	34.62	35.29	6,400	35.23
3-Dec-09	35.28	35.28	34.33	34.34	3,800	34.28
2-Dec-09	35.20	35.44	34.99	35.10	9,400	35.04
1-Dec-09	34.78	34.78	34.54	34.59	8,600	34.53
30-Nov-09	33.40	33.61	32.81	33.61	9,500	33.56
27-Nov-09	32.47	34.00	32.47	33.55	4,600	33.50
25-Nov-09	34.70	34.80	34.41	34.79	14,500	34.73
24-Nov-09	34.41	34.42	33.85	34.25	3,500	34.19
23-Nov-09	34.87	35.27	34.48	34.58	7,800	34.52
20-Nov-09	33.99	33.99	33.57	33.88	4,400	33.83
19-Nov-09	35.30	35.30	33.91	33.91	900	33.86
18-Nov-09	35.90	39.09	34.10	35.70	34,900	35.64
17-Nov-09	36.06	36.15	35.74	36.07	10,200	36.01
16-Nov-09	35.59	36.54	35.59	36.36	12,000	36.30
13-Nov-09	34.85	35.12	34.85	35.01	2,300	34.95
12-Nov-09	35.22	35.22	34.33	34.33	2,900	34.27
11-Nov-09	35.54	35.54	35.08	35.31	1,300	35.25
10-Nov-09	34.61	34.92	34.48	34.56	8,000	34.50
9-Nov-09	33.89	34.74	33.89	34.74	1,900	34.68
6-Nov-09	32.59	33.27	32.59	33.27	2,400	33.22
5-Nov-09	32.48	33.03	32.40	33.03	4,800	32.98
4-Nov-09	32.50	32.89	32.50	32.51	2,300	32.46
3-Nov-09	31.10	32.13	31.10	32.13	900	32.08
2-Nov-09	31.34	31.89	30.75	31.18	48,900	31.13
30-Oct-09	32.50	32.50	31.02	31.16	12,400	31.11
29-Oct-09	32.03	33.08	32.03	33.05	15,200	33.00
28-Oct-09	33.38	33.38	31.60	31.60	21,700	31.55
27-Oct-09	34.00	34.63	33.50	34.12	2,400	34.06
26-Oct-09	36.12	36.12	34.50	34.63	3,500	34.57
23-Oct-09	36.47	36.47	35.16	35.21	3,300	35.15
22-Oct-09	35.49	36.46	34.76	36.46	7,400	36.40
21-Oct-09	36.45	36.70	35.76	35.76	8,500	35.70
20-Oct-09	36.43	36.43	36.05	36.05	1,000	35.99
19-Oct-09	36.25	37.01	35.83	36.87	7,000	36.81
16-Oct-09	36.27	36.31	35.65	36.15	8,900	36.09
15-Oct-09	36.01	36.75	36.01	36.73	11,800	36.67
14-Oct-09	36.37	36.57	35.70	36.53	15,300	36.47
13-Oct-09	35.29	35.29	35.00	35.00	6,900	34.94
12-Oct-09	35.85	36.04	35.27	35.53	11,600	35.47
9-Oct-09	35.00	35.41	34.96	35.41	4,000	35.35
8-Oct-09	35.10	35.14	34.93	34.98	7,000	34.92
7-Oct-09	33.79	33.79	33.64	33.70	1,700	33.65
6-Oct-09	33.88	34.20	33.88	33.97	800	33.91
5-Oct-09	32.01	32.79	32.01	32.79	5,800	32.74
2-Oct-09	31.80	31.97	30.22	31.94	14,600	31.89
1-Oct-09	33.50	33.50	32.30	32.30	17,700	32.25
30-Sep-09	35.03	35.03	33.92	34.97	6,900	34.91
29-Sep-09	34.60	35.03	34.60	34.90	6,500	34.84
28-Sep-09	33.62	34.60	33.62	34.57	4,700	34.51
25-Sep-09	33.57	33.57	32.96	33.25	11,200	33.20
24-Sep-09	34.84	35.10	33.25	33.64	14,000	33.59
23-Sep-09	35.90	35.90	35.00	35.00	11,600	34.94
22-Sep-09	35.71	35.73	35.41	35.73	5,300	35.67
21-Sep-09	34.93	36.38	34.20	35.24	8,600	35.18
18-Sep-09	36.08	36.08	35.26	35.62	8,600	35.56
18-Sep-09	$ 0.041 Dividend
17-Sep-09	36.02	36.42	35.32	35.66	11,700	35.56
* 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