RTM: Historical Prices for RYDEX S&P EQUAL WEIG

Date	Open	High	Low	Close	Volume	Adj Close*
17-Dec-09	52.14	52.14	51.09	51.09	5,900	51.09
16-Dec-09	52.14	52.33	51.97	51.98	3,700	51.98
15-Dec-09	51.87	51.97	51.42	51.42	3,600	51.42
14-Dec-09	51.68	51.94	51.50	51.92	14,900	51.92
11-Dec-09	51.14	51.20	50.83	51.13	8,900	51.13
10-Dec-09	51.44	51.48	50.77	50.84	8,500	50.84
9-Dec-09	50.38	50.85	50.00	50.85	3,500	50.85
8-Dec-09	50.81	50.81	50.19	50.20	4,300	50.20
7-Dec-09	50.94	50.99	50.82	50.93	1,100	50.93
4-Dec-09	51.95	51.95	50.24	50.60	2,400	50.60
3-Dec-09	53.19	53.19	51.08	51.08	6,100	51.08
2-Dec-09	51.36	51.90	51.36	51.80	4,100	51.80
1-Dec-09	50.41	51.45	50.41	51.11	5,100	51.11
30-Nov-09	50.07	50.42	49.92	50.42	2,400	50.42
27-Nov-09	49.63	49.92	49.63	49.92	900	49.92
25-Nov-09	50.79	51.23	50.79	51.23	500	51.23
24-Nov-09	50.80	50.80	50.27	50.51	2,100	50.51
23-Nov-09	50.89	51.27	50.52	50.67	3,300	50.67
20-Nov-09	49.57	50.04	49.57	50.04	2,600	50.04
19-Nov-09	49.65	50.11	49.54	50.11	2,000	50.11
18-Nov-09	51.11	51.16	50.81	50.91	2,600	50.91
17-Nov-09	50.52	51.16	50.29	51.11	8,400	51.11
16-Nov-09	50.28	51.05	50.28	50.70	26,500	50.70
13-Nov-09	49.40	49.78	49.22	49.51	2,100	49.51
12-Nov-09	49.92	49.96	49.11	49.25	67,100	49.25
11-Nov-09	50.16	50.16	49.65	49.72	11,000	49.72
10-Nov-09	49.54	49.59	48.80	49.46	11,700	49.46
9-Nov-09	48.47	49.55	48.47	49.45	3,000	49.45
6-Nov-09	47.47	48.27	47.47	47.98	209,400	47.98
5-Nov-09	47.58	47.73	47.52	47.70	1,500	47.70
4-Nov-09	47.47	47.70	46.74	46.74	8,600	46.74
3-Nov-09	45.57	46.87	45.44	46.76	35,300	46.76
2-Nov-09	45.92	46.79	45.57	46.15	27,000	46.15
30-Oct-09	47.26	47.26	45.47	45.78	90,500	45.78
29-Oct-09	46.33	47.50	46.33	47.43	7,500	47.43
28-Oct-09	47.40	47.64	45.90	45.91	68,700	45.91
27-Oct-09	48.18	48.41	43.32	47.54	60,100	47.54
26-Oct-09	49.20	49.96	48.14	48.24	8,400	48.24
23-Oct-09	50.21	50.21	49.20	49.23	3,000	49.23
22-Oct-09	49.94	50.47	49.44	50.24	9,000	50.24
21-Oct-09	50.97	51.03	49.91	49.91	15,900	49.91
20-Oct-09	50.92	50.92	50.39	50.81	4,000	50.81
19-Oct-09	51.04	51.30	51.04	51.20	4,000	51.20
16-Oct-09	50.63	50.74	50.47	50.57	4,600	50.57
15-Oct-09	51.06	51.33	50.84	51.30	12,300	51.30
14-Oct-09	50.61	50.96	50.41	50.95	8,500	50.95
13-Oct-09	49.68	50.04	49.32	50.01	11,600	50.01
12-Oct-09	49.98	50.20	49.51	49.74	11,800	49.74
9-Oct-09	49.50	49.72	49.25	49.61	5,500	49.61
8-Oct-09	49.11	49.80	48.95	49.55	10,400	49.55
7-Oct-09	48.65	48.65	48.27	48.27	4,100	48.27
6-Oct-09	48.14	48.73	47.93	48.45	2,600	48.45
5-Oct-09	46.93	47.66	46.93	47.55	20,500	47.55
2-Oct-09	46.63	46.88	46.50	46.69	18,200	46.69
1-Oct-09	48.51	48.92	46.93	46.94	40,100	46.94
30-Sep-09	49.41	49.41	48.37	48.70	17,800	48.70
29-Sep-09	49.21	49.71	47.55	49.19	11,300	49.19
28-Sep-09	48.20	49.18	48.20	49.03	10,800	49.03
25-Sep-09	48.47	48.78	47.82	48.16	47,800	48.16
24-Sep-09	50.00	50.00	48.45	48.69	17,600	48.69
23-Sep-09	50.39	50.87	49.81	49.81	6,900	49.81
22-Sep-09	50.62	50.86	50.32	50.59	8,400	50.59
21-Sep-09	49.51	50.17	49.47	50.16	10,800	50.16
18-Sep-09	51.12	51.12	50.33	50.60	6,400	50.60
18-Sep-09	$ 0.151 Dividend
17-Sep-09	51.14	51.47	50.52	50.83	12,500	50.68
16-Sep-09	51.01	51.33	50.41	51.20	35,100	51.05
* 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