RPG: Historical Prices for RYDEX S&P 500 PUR GR

Date	Open	High	Low	Close	Volume	Adj Close*
17-Dec-09	33.44	33.44	33.29	33.29	4,200	33.29
16-Dec-09	33.66	33.82	33.64	33.64	7,900	33.64
15-Dec-09	33.56	33.65	33.47	33.48	7,400	33.48
14-Dec-09	33.30	33.60	33.30	33.60	17,900	33.60
11-Dec-09	33.20	33.20	33.01	33.09	21,100	33.09
10-Dec-09	32.93	33.13	32.93	33.02	9,600	33.02
9-Dec-09	32.72	32.73	32.41	32.73	15,900	32.73
8-Dec-09	32.83	32.83	32.61	32.68	12,800	32.68
7-Dec-09	33.13	33.24	32.90	32.98	65,300	32.98
4-Dec-09	33.43	33.90	32.77	33.12	149,100	33.12
3-Dec-09	33.36	33.38	32.90	32.92	42,500	32.92
2-Dec-09	33.22	33.52	33.21	33.28	15,400	33.28
1-Dec-09	33.40	33.40	33.04	33.20	12,900	33.20
30-Nov-09	32.63	32.68	32.38	32.68	7,600	32.68
27-Nov-09	32.32	33.05	31.64	32.70	6,900	32.70
25-Nov-09	33.03	33.32	33.03	33.31	10,600	33.31
24-Nov-09	32.92	33.06	32.76	33.04	37,000	33.04
23-Nov-09	33.21	33.32	32.98	32.99	24,500	32.99
20-Nov-09	32.65	32.75	32.43	32.60	15,600	32.60
19-Nov-09	33.12	33.12	32.62	32.85	29,800	32.85
18-Nov-09	33.64	33.64	33.28	33.42	29,800	33.42
17-Nov-09	33.56	33.62	33.34	33.62	114,400	33.62
16-Nov-09	33.32	33.80	33.32	33.67	16,900	33.67
13-Nov-09	32.85	33.12	32.84	33.08	17,800	33.08
12-Nov-09	33.12	33.26	32.66	32.75	18,500	32.75
11-Nov-09	33.23	33.36	32.98	33.09	34,000	33.09
10-Nov-09	32.99	33.13	32.84	32.97	20,400	32.97
9-Nov-09	32.43	33.01	32.43	33.00	16,900	33.00
6-Nov-09	32.10	32.31	31.96	32.20	19,000	32.20
5-Nov-09	31.70	32.20	31.68	32.20	14,000	32.20
4-Nov-09	31.62	31.87	31.47	31.48	94,600	31.48
3-Nov-09	30.94	31.37	30.91	31.37	1,100	31.37
2-Nov-09	30.90	31.34	30.83	31.10	17,400	31.10
30-Oct-09	31.75	31.75	30.84	30.85	27,200	30.85
29-Oct-09	31.49	31.94	31.49	31.88	23,800	31.88
28-Oct-09	31.85	31.89	31.09	31.09	32,400	31.09
27-Oct-09	32.42	32.42	31.91	31.97	25,900	31.97
26-Oct-09	32.66	33.16	32.29	32.35	23,700	32.35
23-Oct-09	33.17	33.17	32.62	32.62	1,400	32.62
22-Oct-09	32.63	32.93	32.41	32.93	4,100	32.93
21-Oct-09	32.76	33.20	32.68	32.68	4,500	32.68
20-Oct-09	32.87	32.87	32.53	32.76	11,300	32.76
19-Oct-09	32.55	32.98	32.52	32.98	9,400	32.98
16-Oct-09	32.44	32.51	32.25	32.47	4,400	32.47
15-Oct-09	32.38	32.68	32.38	32.66	4,900	32.66
14-Oct-09	32.29	32.58	32.26	32.58	4,500	32.58
13-Oct-09	31.97	31.98	31.82	31.96	8,900	31.96
12-Oct-09	32.14	32.24	31.89	32.00	7,200	32.00
9-Oct-09	31.73	31.86	31.73	31.85	3,400	31.85
8-Oct-09	31.55	31.79	31.55	31.69	6,800	31.69
7-Oct-09	31.18	31.18	31.18	31.18	1,200	31.18
6-Oct-09	30.85	31.28	30.85	31.09	18,700	31.09
5-Oct-09	30.18	30.67	30.18	30.65	6,500	30.65
2-Oct-09	30.10	30.31	30.10	30.23	2,000	30.23
1-Oct-09	31.20	31.20	30.48	30.51	10,500	30.51
30-Sep-09	31.46	31.50	31.29	31.34	2,000	31.34
29-Sep-09	31.46	31.52	31.24	31.51	19,600	31.51
28-Sep-09	30.97	31.50	30.97	31.44	16,100	31.44
25-Sep-09	30.99	30.99	30.70	30.81	3,200	30.81
24-Sep-09	31.68	31.68	30.91	31.07	11,600	31.07
23-Sep-09	31.94	31.96	31.72	31.72	5,900	31.72
22-Sep-09	31.84	31.96	31.73	31.91	45,400	31.91
21-Sep-09	31.42	31.71	31.36	31.62	6,900	31.62
18-Sep-09	31.72	31.85	31.54	31.78	8,000	31.78
18-Sep-09	$ 0.038 Dividend
17-Sep-09	31.68	31.90	31.56	31.75	7,300	31.71
16-Sep-09	31.34	31.65	31.34	31.65	3,100	31.61
* 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