RRY: Historical Prices for RYDEX 2X RUSSELL 200

Date	Open	High	Low	Close	Volume	Adj Close*
18-Dec-09	31.72	31.81	31.04	31.81	42,900	31.81
18-Dec-09	$ 0.033 Dividend
17-Dec-09	31.59	31.83	30.88	31.32	42,900	31.29
16-Dec-09	32.20	32.30	31.63	32.01	84,900	31.98
15-Dec-09	31.49	32.08	31.49	31.52	21,200	31.49
14-Dec-09	31.17	31.77	30.76	31.77	14,700	31.74
11-Dec-09	30.83	30.91	30.34	30.75	9,500	30.72
10-Dec-09	30.82	31.04	30.09	30.29	16,500	30.26
9-Dec-09	30.75	30.75	30.02	30.62	31,000	30.59
8-Dec-09	30.81	30.84	30.20	30.58	9,500	30.55
7-Dec-09	31.05	31.40	30.79	31.18	21,600	31.15
4-Dec-09	30.95	31.40	30.23	30.99	30,500	30.96
3-Dec-09	30.62	31.05	29.61	29.65	29,200	29.62
2-Dec-09	29.90	30.81	29.90	30.33	28,100	30.30
1-Dec-09	29.50	29.87	29.17	29.62	33,500	29.59
30-Nov-09	28.39	28.82	27.61	28.75	29,300	28.72
27-Nov-09	27.86	29.29	27.86	28.61	15,700	28.58
25-Nov-09	30.50	30.53	30.00	30.07	10,000	30.04
24-Nov-09	30.21	30.25	29.36	29.98	66,900	29.95
23-Nov-09	30.39	31.00	30.04	30.10	18,200	30.07
20-Nov-09	28.92	29.38	28.88	29.30	19,100	29.27
19-Nov-09	30.22	30.22	28.91	29.43	53,500	29.40
18-Nov-09	31.09	31.10	30.44	30.92	14,800	30.89
17-Nov-09	30.86	31.19	30.59	31.08	33,300	31.05
16-Nov-09	29.93	31.33	29.93	31.06	73,600	31.03
13-Nov-09	29.00	29.64	28.40	29.44	35,000	29.41
12-Nov-09	30.06	30.50	28.78	28.81	23,000	28.78
11-Nov-09	30.15	30.55	29.64	30.08	32,400	30.05
10-Nov-09	29.83	30.14	29.22	29.57	29,100	29.54
9-Nov-09	29.37	30.03	29.33	30.03	33,900	30.00
6-Nov-09	28.33	29.17	28.33	28.80	53,000	28.77
5-Nov-09	27.82	28.91	27.68	28.91	71,000	28.88
4-Nov-09	28.13	28.47	27.18	27.18	52,200	27.15
3-Nov-09	26.74	27.89	26.72	27.89	67,900	27.86
2-Nov-09	27.44	27.94	26.30	27.11	105,600	27.08
30-Oct-09	28.51	28.52	26.85	27.11	86,400	27.08
29-Oct-09	28.24	29.10	28.08	28.89	83,900	28.86
28-Oct-09	29.46	29.48	27.55	27.69	77,900	27.66
27-Oct-09	30.58	30.81	29.64	29.72	126,500	29.69
26-Oct-09	31.38	32.15	30.19	30.37	65,700	30.34
23-Oct-09	32.58	32.71	31.00	31.05	80,100	31.02
22-Oct-09	31.46	32.52	30.80	32.35	94,900	32.32
21-Oct-09	32.68	33.50	31.50	31.50	70,900	31.47
20-Oct-09	33.39	33.39	32.05	32.42	60,400	32.39
19-Oct-09	32.99	33.61	32.50	33.25	36,900	33.21
16-Oct-09	32.98	33.03	32.17	32.78	25,000	32.75
15-Oct-09	33.09	33.54	33.03	33.49	5,800	33.45
14-Oct-09	33.22	33.57	32.67	33.49	41,400	33.45
13-Oct-09	32.32	32.56	31.61	32.07	42,600	32.04
12-Oct-09	32.86	33.02	32.21	32.55	18,800	32.52
9-Oct-09	31.92	32.55	31.70	32.54	19,200	32.51
8-Oct-09	31.81	32.33	31.50	31.80	45,300	31.77
7-Oct-09	31.01	31.36	30.91	31.22	45,200	31.19
6-Oct-09	30.53	31.43	30.45	31.17	78,500	31.14
5-Oct-09	29.30	30.19	29.10	30.03	85,200	30.00
2-Oct-09	28.80	29.50	28.54	29.06	90,500	29.03
1-Oct-09	31.20	31.22	29.35	29.35	121,300	29.32
30-Sep-09	32.28	32.32	30.62	31.53	57,000	31.50
29-Sep-09	32.45	32.91	32.11	32.35	59,500	32.32
28-Sep-09	31.37	32.66	31.15	32.41	241,300	32.38
25-Sep-09	31.00	31.43	30.64	30.89	36,400	30.86
24-Sep-09	32.73	32.92	30.94	31.35	86,000	31.32
23-Sep-09	33.40	33.83	32.56	32.56	31,600	32.53
22-Sep-09	33.29	33.48	32.86	33.25	19,600	33.21
21-Sep-09	32.41	33.03	32.32	32.83	29,000	32.80
18-Sep-09	32.99	33.11	32.38	32.94	24,500	32.91
18-Sep-09	$ 0.023 Dividend
17-Sep-09	32.89	33.47	32.44	32.80	41,800	32.74
* 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