RRZ: Historical Prices for RYDEX INVERSE 2X RUS

Date	Open	High	Low	Close	Volume	Adj Close*
17-Dec-09	38.94	39.47	38.45	39.06	20,000	39.06
16-Dec-09	37.98	38.69	37.97	38.26	56,700	38.26
15-Dec-09	38.71	38.86	38.00	38.78	15,800	38.78
14-Dec-09	39.11	39.96	38.50	38.51	29,200	38.51
11-Dec-09	39.99	40.42	39.62	39.77	25,400	39.77
10-Dec-09	39.79	40.81	39.51	40.49	29,600	40.49
9-Dec-09	40.17	40.83	39.90	40.11	92,000	40.11
8-Dec-09	39.82	40.52	39.52	40.00	12,000	40.00
7-Dec-09	39.36	39.72	38.98	39.37	11,900	39.37
4-Dec-09	39.70	40.66	38.80	39.52	33,300	39.52
3-Dec-09	40.19	41.50	39.80	41.48	23,900	41.48
2-Dec-09	41.42	41.42	39.84	40.57	24,100	40.57
1-Dec-09	41.65	42.14	41.25	41.46	22,800	41.46
30-Nov-09	43.47	44.60	43.00	43.00	32,300	43.00
27-Nov-09	44.22	44.22	42.10	43.06	21,900	43.06
25-Nov-09	40.66	41.14	40.56	41.13	13,600	41.13
24-Nov-09	40.83	42.07	40.83	41.10	67,300	41.10
23-Nov-09	41.07	41.12	39.59	40.79	17,200	40.79
20-Nov-09	42.86	42.90	42.00	42.27	15,100	42.27
19-Nov-09	41.13	42.53	41.07	42.10	64,600	42.10
18-Nov-09	39.99	40.80	39.99	40.13	18,900	40.13
17-Nov-09	40.50	40.67	39.75	39.96	49,800	39.96
16-Nov-09	41.67	41.67	39.50	39.97	22,100	39.97
13-Nov-09	42.84	43.68	42.03	42.27	24,500	42.27
12-Nov-09	41.52	43.23	41.15	43.14	50,700	43.14
11-Nov-09	41.48	42.14	40.81	41.51	25,700	41.51
10-Nov-09	41.78	42.66	41.28	42.24	15,900	42.24
9-Nov-09	42.52	42.52	41.57	41.58	22,900	41.58
6-Nov-09	44.53	44.56	42.78	43.34	70,400	43.34
5-Nov-09	45.18	45.34	43.26	43.47	82,000	43.47
4-Nov-09	44.39	46.22	44.05	46.22	33,000	46.22
3-Nov-09	47.03	47.19	45.11	45.11	12,500	45.11
2-Nov-09	45.79	47.89	44.65	46.34	43,600	46.34
30-Oct-09	44.29	46.79	44.29	46.22	84,200	46.22
29-Oct-09	44.86	45.01	43.43	43.81	106,500	43.81
28-Oct-09	43.16	45.80	43.16	45.80	20,800	45.80
27-Oct-09	41.74	42.82	41.39	42.79	41,900	42.79
26-Oct-09	40.82	42.01	39.55	41.86	31,000	41.86
23-Oct-09	39.35	41.10	39.00	41.10	35,100	41.10
22-Oct-09	40.63	41.17	39.07	39.39	13,500	39.39
21-Oct-09	39.62	40.63	38.19	40.57	25,300	40.57
20-Oct-09	38.67	39.81	38.65	39.46	15,700	39.46
19-Oct-09	38.65	38.70	38.01	38.44	11,600	38.44
16-Oct-09	38.79	39.70	38.78	39.02	15,200	39.02
15-Oct-09	38.61	38.78	38.14	38.26	14,300	38.26
14-Oct-09	38.51	39.16	38.10	38.21	33,700	38.21
13-Oct-09	39.64	40.44	39.49	39.87	18,300	39.87
12-Oct-09	39.08	39.69	38.80	39.49	5,800	39.49
9-Oct-09	40.31	40.31	39.40	39.40	24,000	39.40
8-Oct-09	40.34	40.55	39.65	40.37	14,300	40.37
7-Oct-09	41.45	41.54	40.98	41.11	12,700	41.11
6-Oct-09	42.10	42.31	40.80	41.19	34,000	41.19
5-Oct-09	44.10	44.28	42.53	42.87	26,100	42.87
2-Oct-09	44.67	45.00	43.71	44.35	59,100	44.35
1-Oct-09	41.49	43.81	41.45	43.81	48,000	43.81
30-Sep-09	40.20	42.06	40.20	41.11	22,500	41.11
29-Sep-09	39.84	40.19	39.35	40.18	7,700	40.18
28-Sep-09	41.43	41.67	39.57	39.96	15,600	39.96
25-Sep-09	41.80	42.33	41.38	41.96	14,400	41.96
24-Sep-09	39.61	42.00	39.40	41.41	34,200	41.41
23-Sep-09	38.93	39.96	38.44	39.78	24,200	39.78
22-Sep-09	39.27	39.66	38.87	39.14	15,800	39.14
21-Sep-09	40.18	40.22	39.38	39.59	8,700	39.59
18-Sep-09	40.03	40.17	39.28	39.50	7,900	39.50
17-Sep-09	39.61	40.01	38.89	39.63	19,900	39.63
16-Sep-09	40.93	41.19	39.62	39.62	45,000	39.62
* 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