RSW: Historical Prices for RYDEX INVERSE 2X S&P

Date	Open	High	Low	Close	Volume	Adj Close*
24-Nov-09	57.98	59.50	57.85	58.08	102,400	58.08
23-Nov-09	58.30	58.30	57.29	58.04	85,000	58.04
20-Nov-09	59.91	60.10	59.37	59.56	71,700	59.56
19-Nov-09	58.85	59.91	58.85	59.21	58,200	59.21
18-Nov-09	57.74	58.41	57.60	57.70	59,900	57.70
17-Nov-09	58.13	58.54	57.67	57.73	117,800	57.73
16-Nov-09	58.79	58.80	57.35	57.84	128,000	57.84
13-Nov-09	59.90	60.48	59.00	59.55	51,000	59.55
12-Nov-09	59.14	60.44	58.57	60.22	73,800	60.22
11-Nov-09	58.82	59.49	58.23	58.97	123,800	58.97
10-Nov-09	59.94	60.22	59.27	59.67	110,300	59.67
9-Nov-09	61.59	61.60	59.70	59.70	154,900	59.70
6-Nov-09	63.54	63.74	62.25	62.52	98,100	62.52
5-Nov-09	64.40	64.57	62.84	62.84	161,000	62.84
4-Nov-09	64.57	65.60	63.55	65.40	165,100	65.40
3-Nov-09	66.77	67.03	65.47	65.76	168,600	65.76
2-Nov-09	66.32	67.56	64.67	65.99	164,800	65.99
30-Oct-09	63.68	67.04	63.37	66.72	306,300	66.72
29-Oct-09	65.13	65.43	63.06	63.21	110,300	63.21
28-Oct-09	64.03	66.20	63.71	66.06	162,600	66.06
27-Oct-09	63.03	64.04	62.62	63.64	86,000	63.64
26-Oct-09	61.69	63.41	60.42	63.24	99,700	63.24
23-Oct-09	60.00	62.29	60.00	61.77	101,000	61.77
22-Oct-09	61.74	62.47	60.08	60.39	119,600	60.39
21-Oct-09	60.83	61.69	59.40	61.65	83,500	61.65
20-Oct-09	59.72	61.09	59.72	60.57	184,800	60.57
19-Oct-09	60.71	61.15	59.58	59.91	107,700	59.91
16-Oct-09	61.04	61.69	60.63	60.95	133,700	60.95
15-Oct-09	61.06	61.14	60.09	60.11	66,500	60.11
14-Oct-09	61.26	61.73	60.38	60.50	166,500	60.50
13-Oct-09	62.74	63.48	62.50	62.64	85,800	62.64
12-Oct-09	62.30	62.89	61.99	62.41	56,400	62.41
9-Oct-09	63.73	63.91	62.93	62.99	46,400	62.99
8-Oct-09	63.71	64.21	63.00	63.75	186,000	63.75
7-Oct-09	65.36	65.64	64.69	64.69	103,800	64.69
6-Oct-09	66.04	66.04	64.29	65.07	161,100	65.07
5-Oct-09	68.49	68.84	66.74	66.94	307,600	66.94
2-Oct-09	69.72	69.72	68.27	69.00	160,700	69.00
1-Oct-09	65.64	68.42	65.58	68.40	163,500	68.40
30-Sep-09	64.31	66.29	64.12	65.19	87,900	65.19
29-Sep-09	64.05	64.96	63.44	64.55	62,200	64.55
28-Sep-09	66.27	66.27	64.04	64.33	115,600	64.33
25-Sep-09	66.31	67.10	65.58	66.70	82,900	66.70
24-Sep-09	64.31	66.50	64.00	65.86	125,800	65.86
23-Sep-09	63.25	64.72	62.38	64.65	88,000	64.65
22-Sep-09	63.56	64.02	63.18	63.47	106,800	63.47
21-Sep-09	64.87	65.13	64.00	64.22	85,200	64.22
18-Sep-09	63.47	64.31	63.40	63.93	67,200	63.93
17-Sep-09	63.97	64.65	62.99	63.99	152,100	63.99
16-Sep-09	65.31	65.81	63.79	63.86	179,000	63.86
15-Sep-09	66.23	66.95	65.35	65.85	103,000	65.85
14-Sep-09	68.23	68.23	66.15	66.33	72,300	66.33
11-Sep-09	66.77	67.66	66.39	67.05	84,600	67.05
10-Sep-09	68.31	68.97	66.95	66.99	79,300	66.99
9-Sep-09	69.34	69.65	67.96	68.41	134,000	68.41
8-Sep-09	69.38	70.32	69.38	69.56	107,500	69.56
4-Sep-09	72.53	72.98	70.78	70.87	123,900	70.87
3-Sep-09	73.15	74.19	72.64	72.71	100,300	72.71
2-Sep-09	74.17	74.42	73.19	74.09	98,400	74.09
1-Sep-09	71.10	73.72	69.31	73.46	190,000	73.46
31-Aug-09	70.53	71.23	70.24	70.24	150,300	70.24
28-Aug-09	67.94	70.00	67.85	69.16	105,400	69.16
27-Aug-09	69.59	71.04	68.69	69.14	100,800	69.14
26-Aug-09	69.88	70.29	68.86	69.41	80,900	69.41
25-Aug-09	69.21	69.64	68.11	69.49	102,000	69.49
24-Aug-09	69.07	70.15	68.35	69.74	151,700	69.74
* 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