RSP: Historical Prices for RYDEX ETF RDX S&P EQ

Date	Open	High	Low	Close	Volume	Adj Close*
10-Dec-09	38.58	38.72	38.46	38.60	223,100	38.60
9-Dec-09	38.30	38.38	38.00	38.32	183,100	38.32
8-Dec-09	38.41	38.46	38.03	38.25	205,700	38.25
7-Dec-09	38.65	38.85	38.48	38.58	240,900	38.58
4-Dec-09	38.79	39.05	38.13	38.61	982,200	38.61
3-Dec-09	38.74	38.93	38.17	38.22	835,900	38.22
2-Dec-09	38.42	38.81	38.41	38.61	745,200	38.61
1-Dec-09	38.39	38.58	38.04	38.39	926,900	38.39
30-Nov-09	37.83	37.97	37.52	37.91	1,310,800	37.91
27-Nov-09	37.50	38.11	37.30	37.78	214,400	37.78
25-Nov-09	38.39	38.57	38.25	38.55	304,100	38.55
24-Nov-09	38.24	38.34	37.94	38.24	1,328,900	38.24
23-Nov-09	38.30	38.66	38.16	38.25	941,500	38.25
20-Nov-09	37.80	37.95	37.64	37.83	386,200	37.83
19-Nov-09	38.43	38.43	37.75	38.02	597,100	38.02
18-Nov-09	38.78	38.78	38.41	38.63	401,300	38.63
17-Nov-09	38.73	38.77	38.42	38.74	469,900	38.74
16-Nov-09	38.40	38.95	38.36	38.73	806,900	38.73
13-Nov-09	38.05	38.28	37.79	38.11	701,300	38.11
12-Nov-09	38.28	38.51	37.79	37.87	711,200	37.87
11-Nov-09	38.38	38.64	38.12	38.34	955,100	38.34
10-Nov-09	38.20	38.30	37.90	38.11	1,344,400	38.11
9-Nov-09	37.57	38.26	37.57	38.26	899,100	38.26
6-Nov-09	36.99	37.42	36.90	37.27	969,700	37.27
5-Nov-09	36.74	37.22	36.66	37.22	900,000	37.22
4-Nov-09	36.81	37.08	36.37	36.40	1,130,500	36.40
3-Nov-09	35.92	36.48	35.84	36.46	791,800	36.46
2-Nov-09	36.05	36.60	35.65	36.14	1,216,800	36.14
30-Oct-09	37.00	37.06	35.85	35.92	1,304,100	35.92
29-Oct-09	36.44	37.14	36.41	37.03	1,750,500	37.03
28-Oct-09	37.00	37.12	36.11	36.14	1,624,500	36.14
27-Oct-09	37.57	37.67	37.11	37.16	645,800	37.16
26-Oct-09	37.95	38.53	37.41	37.48	682,100	37.48
23-Oct-09	38.70	38.70	37.84	37.97	524,200	37.97
22-Oct-09	38.10	38.68	37.74	38.57	894,800	38.57
21-Oct-09	38.41	38.88	38.04	38.05	1,041,300	38.05
20-Oct-09	38.79	38.82	38.21	38.45	585,200	38.45
19-Oct-09	38.43	38.85	38.27	38.73	642,100	38.73
16-Oct-09	38.35	38.48	38.05	38.34	440,700	38.34
15-Oct-09	38.30	38.67	38.30	38.67	460,700	38.67
14-Oct-09	38.23	38.56	38.06	38.54	1,494,200	38.54
13-Oct-09	37.78	37.93	37.57	37.84	582,600	37.84
12-Oct-09	38.02	38.13	37.77	37.92	362,300	37.92
9-Oct-09	37.53	37.79	37.46	37.76	640,600	37.76
8-Oct-09	37.45	37.71	37.24	37.57	677,800	37.57
7-Oct-09	36.91	37.14	36.83	37.12	1,514,500	37.12
6-Oct-09	36.87	37.30	36.73	37.05	1,221,000	37.05
5-Oct-09	36.00	36.61	35.89	36.53	949,100	36.53
2-Oct-09	35.72	36.14	35.38	35.91	1,429,100	35.91
1-Oct-09	37.19	37.19	36.11	36.11	1,198,000	36.11
30-Sep-09	37.56	37.60	36.84	37.30	930,400	37.30
29-Sep-09	37.52	37.75	37.25	37.42	593,900	37.42
28-Sep-09	36.80	37.48	36.77	37.39	640,700	37.39
25-Sep-09	36.77	36.99	36.50	36.63	1,198,600	36.63
24-Sep-09	37.54	37.65	36.70	36.91	1,218,900	36.91
23-Sep-09	38.07	38.19	37.47	37.53	796,300	37.53
22-Sep-09	37.88	38.05	37.74	37.95	502,400	37.95
21-Sep-09	37.52	37.78	37.29	37.69	547,200	37.69
18-Sep-09	37.96	37.97	37.57	37.79	480,100	37.79
18-Sep-09	$ 0.12 Dividend
17-Sep-09	38.06	38.38	37.62	37.86	796,600	37.74
16-Sep-09	37.54	38.10	37.36	38.09	1,144,200	37.97
15-Sep-09	37.09	37.46	36.86	37.36	770,400	37.24
14-Sep-09	36.46	37.06	36.33	37.02	675,600	36.90
11-Sep-09	36.80	36.91	36.44	36.70	1,495,600	36.58
10-Sep-09	36.22	36.69	35.90	36.67	1,023,600	36.55
9-Sep-09	35.82	36.30	35.63	36.19	2,328,100	36.08
* 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