RTG: Historical Prices for RYDEX ETF TRUST

Date	Open	High	Low	Close	Volume	Adj Close*
11-Dec-09	51.25	51.25	50.45	50.45	600	50.45
10-Dec-09	51.06	51.14	50.85	50.85	3,600	50.85
9-Dec-09	49.67	49.78	49.03	49.53	1,700	49.53
8-Dec-09	50.04	50.04	49.49	49.49	700	49.49
7-Dec-09	50.75	50.76	50.59	50.76	1,700	50.76
4-Dec-09	51.46	51.46	50.54	50.54	200	50.54
3-Dec-09	50.56	50.56	50.56	50.56	0	50.56
2-Dec-09	50.28	50.56	50.28	50.56	500	50.56
1-Dec-09	49.11	49.56	49.11	49.56	400	49.56
30-Nov-09	48.20	48.48	47.46	48.48	2,400	48.48
27-Nov-09	47.40	48.74	47.40	48.73	2,200	48.73
25-Nov-09	49.62	49.87	49.51	49.53	7,000	49.53
24-Nov-09	49.45	49.45	49.44	49.44	200	49.44
23-Nov-09	48.91	49.84	48.91	49.76	3,700	49.76
20-Nov-09	48.07	48.28	47.80	48.28	13,300	48.28
19-Nov-09	49.45	49.45	48.10	48.75	9,500	48.75
18-Nov-09	50.48	50.48	49.51	49.96	5,500	49.96
17-Nov-09	49.86	50.47	49.67	50.47	4,300	50.47
16-Nov-09	49.67	50.36	49.62	49.92	8,600	49.92
13-Nov-09	48.58	49.01	47.99	48.93	1,100	48.93
12-Nov-09	48.75	49.08	48.69	48.69	2,900	48.69
11-Nov-09	48.86	49.18	48.57	48.83	3,700	48.83
10-Nov-09	48.56	48.65	48.00	48.29	4,300	48.29
9-Nov-09	46.87	48.02	46.84	48.02	7,700	48.02
6-Nov-09	45.80	46.28	45.48	46.28	3,800	46.28
5-Nov-09	46.27	46.27	45.93	46.07	1,700	46.07
4-Nov-09	44.18	44.91	44.10	44.91	10,600	44.91
3-Nov-09	43.45	43.45	43.45	43.45	200	43.45
2-Nov-09	43.57	44.28	43.02	43.11	11,900	43.11
30-Oct-09	45.67	45.67	43.50	43.58	10,800	43.58
29-Oct-09	44.82	45.31	44.73	45.31	8,700	45.31
28-Oct-09	45.06	45.20	43.54	44.48	31,600	44.48
27-Oct-09	46.03	46.03	46.03	46.03	0	46.03
26-Oct-09	46.05	46.05	46.03	46.03	900	46.03
23-Oct-09	48.08	48.08	46.38	46.38	3,000	46.38
22-Oct-09	46.11	46.81	46.11	46.81	300	46.81
21-Oct-09	46.34	47.48	46.20	46.24	8,800	46.24
20-Oct-09	47.19	47.19	45.98	46.40	7,300	46.40
19-Oct-09	45.85	46.71	45.78	46.50	11,900	46.50
16-Oct-09	45.97	45.97	45.30	45.74	7,500	45.74
15-Oct-09	45.40	46.19	45.40	46.19	300	46.19
14-Oct-09	46.86	46.86	46.26	46.30	11,600	46.30
13-Oct-09	45.55	45.79	44.96	45.58	5,100	45.58
12-Oct-09	45.50	45.79	45.25	45.25	5,700	45.25
9-Oct-09	44.44	45.19	44.44	45.19	900	45.19
8-Oct-09	44.71	44.84	44.29	44.41	11,900	44.41
7-Oct-09	43.80	44.12	43.80	44.09	18,700	44.09
6-Oct-09	43.45	43.79	43.45	43.79	200	43.79
5-Oct-09	42.34	42.85	42.34	42.61	4,100	42.61
2-Oct-09	41.55	42.33	41.01	42.08	20,400	42.08
1-Oct-09	43.12	43.12	42.48	42.48	1,500	42.48
30-Sep-09	44.89	44.92	43.61	44.92	4,100	44.92
29-Sep-09	44.69	44.69	44.50	44.50	200	44.50
28-Sep-09	43.41	43.41	43.41	43.41	0	43.41
25-Sep-09	44.04	44.04	43.41	43.41	2,400	43.41
24-Sep-09	45.22	45.22	43.82	43.84	2,700	43.84
23-Sep-09	45.30	46.14	44.65	44.65	1,800	44.65
22-Sep-09	44.61	44.78	44.61	44.70	3,200	44.70
21-Sep-09	44.05	44.55	44.05	44.41	900	44.41
18-Sep-09	44.85	44.85	44.25	44.53	1,000	44.53
18-Sep-09	$ 0.071 Dividend
17-Sep-09	44.45	44.80	44.45	44.56	900	44.49
16-Sep-09	44.29	44.61	44.22	44.50	1,300	44.43
15-Sep-09	42.93	44.03	42.93	43.87	2,700	43.80
14-Sep-09	40.54	43.21	40.54	43.21	1,200	43.14
11-Sep-09	43.55	44.15	42.95	42.96	2,700	42.89
10-Sep-09	42.48	43.50	42.17	43.25	15,400	43.18
* 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