RSU: Historical Prices for RYDEX 2X S&P 500 ETF

Date	Open	High	Low	Close	Volume	Adj Close*
9-Dec-09	31.42	31.65	31.07	31.60	55,700	31.60
8-Dec-09	31.68	31.75	31.23	31.42	98,500	31.42
7-Dec-09	32.16	32.48	31.95	32.08	61,000	32.08
4-Dec-09	32.73	33.00	31.71	32.20	96,500	32.20
3-Dec-09	32.58	32.85	31.80	31.87	72,800	31.87
2-Dec-09	32.39	32.76	32.21	32.40	54,400	32.40
1-Dec-09	32.24	32.56	32.01	32.36	78,700	32.36
30-Nov-09	31.33	31.71	31.06	31.61	167,400	31.61
27-Nov-09	30.75	31.83	30.63	31.43	279,300	31.43
25-Nov-09	32.34	32.50	32.17	32.47	22,400	32.47
24-Nov-09	32.25	32.30	31.74	32.20	57,200	32.20
23-Nov-09	32.05	32.59	32.03	32.21	78,800	32.21
20-Nov-09	31.25	31.48	31.10	31.35	59,900	31.35
19-Nov-09	31.98	31.98	31.20	31.56	66,200	31.56
18-Nov-09	32.39	32.45	32.03	32.44	40,700	32.44
17-Nov-09	32.22	32.44	31.98	32.44	55,200	32.44
16-Nov-09	31.89	32.61	31.89	32.35	141,700	32.35
13-Nov-09	31.27	31.70	31.00	31.46	77,600	31.46
12-Nov-09	31.68	31.84	30.97	31.10	183,100	31.10
11-Nov-09	31.88	32.14	31.50	31.73	97,200	31.73
10-Nov-09	31.25	31.58	31.08	31.39	164,600	31.39
9-Nov-09	30.50	31.38	30.48	31.37	186,200	31.37
6-Nov-09	29.54	30.21	29.51	30.01	55,000	30.01
5-Nov-09	29.22	29.90	29.13	29.90	87,300	29.90
4-Nov-09	29.18	29.54	28.37	28.75	250,000	28.75
3-Nov-09	28.15	28.74	28.08	28.70	143,300	28.70
2-Nov-09	28.43	29.09	27.81	28.52	202,600	28.52
30-Oct-09	29.68	29.76	28.07	28.22	201,900	28.22
29-Oct-09	29.06	29.93	28.93	29.85	213,100	29.85
28-Oct-09	29.57	29.72	28.59	28.61	446,600	28.61
27-Oct-09	30.11	30.25	29.62	29.77	158,200	29.77
26-Oct-09	30.74	31.37	29.84	29.95	159,000	29.95
23-Oct-09	31.59	31.65	30.41	30.69	201,100	30.69
22-Oct-09	30.73	31.58	30.36	31.41	199,700	31.41
21-Oct-09	31.21	31.95	30.75	30.75	212,600	30.75
20-Oct-09	31.80	31.81	31.06	31.34	162,100	31.34
19-Oct-09	31.25	31.86	31.10	31.71	128,900	31.71
16-Oct-09	31.10	31.33	30.79	31.12	100,800	31.12
15-Oct-09	31.14	31.60	31.09	31.60	74,200	31.60
14-Oct-09	31.09	31.46	30.83	31.39	124,900	31.39
13-Oct-09	30.34	30.46	29.96	30.35	112,100	30.35
12-Oct-09	30.52	30.70	30.28	30.48	64,200	30.48
9-Oct-09	29.92	30.22	29.76	30.21	62,900	30.21
8-Oct-09	29.87	30.18	29.64	29.87	322,700	29.87
7-Oct-09	29.12	29.45	29.03	29.41	128,100	29.41
6-Oct-09	28.87	29.57	28.84	29.25	136,500	29.25
5-Oct-09	27.80	28.57	27.68	28.42	526,600	28.42
2-Oct-09	27.38	27.96	27.34	27.65	148,300	27.65
1-Oct-09	29.23	29.23	27.90	27.90	252,200	27.90
30-Sep-09	29.80	29.80	28.83	29.38	113,300	29.38
29-Sep-09	29.88	30.13	29.45	29.62	46,900	29.62
28-Sep-09	28.99	29.82	28.97	29.72	87,000	29.72
25-Sep-09	28.91	29.21	28.55	28.74	149,000	28.74
24-Sep-09	29.81	29.93	28.86	29.11	133,500	29.11
23-Sep-09	30.38	30.74	29.64	29.64	72,500	29.64
22-Sep-09	30.23	30.35	30.00	30.20	32,800	30.20
21-Sep-09	29.59	29.98	29.43	29.89	111,300	29.89
18-Sep-09	30.24	30.24	29.86	30.03	85,400	30.03
18-Sep-09	$ 0.08 Dividend
17-Sep-09	30.10	30.52	29.74	30.07	293,200	29.99
16-Sep-09	29.50	30.17	29.27	30.17	276,900	30.09
15-Sep-09	29.13	29.47	28.77	29.28	93,000	29.20
14-Sep-09	28.22	29.10	28.22	29.03	70,300	28.95
11-Sep-09	28.87	29.00	28.47	28.74	170,000	28.66
10-Sep-09	28.20	28.81	27.94	28.81	115,400	28.73
9-Sep-09	27.82	28.32	27.70	28.19	175,700	28.12
8-Sep-09	27.78	27.80	27.50	27.75	96,100	27.68
* 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