RYACX: Historical Prices for RYDEX SERIES FDS, INVERSE NASDA

Date	Open	High	Low	Close	Volume	Adj Close*
23-Dec-09	14.59	14.59	14.59	14.59	0	14.59
22-Dec-09	14.69	14.69	14.69	14.69	0	14.69
21-Dec-09	14.78	14.78	14.78	14.78	0	14.78
18-Dec-09	14.96	14.96	14.96	14.96	0	14.96
17-Dec-09	15.21	15.21	15.21	15.21	0	15.21
16-Dec-09	15.02	15.02	15.02	15.02	0	15.02
15-Dec-09	15.04	15.04	15.04	15.04	0	15.04
14-Dec-09	14.95	14.95	14.95	14.95	0	14.95
11-Dec-09	15.10	15.10	15.10	15.10	0	15.10
10-Dec-09	15.04	15.04	15.04	15.04	0	15.04
9-Dec-09	15.13	15.13	15.13	15.13	0	15.13
8-Dec-09	15.28	15.28	15.28	15.28	0	15.28
7-Dec-09	15.18	15.18	15.18	15.18	0	15.18
4-Dec-09	15.11	15.11	15.11	15.11	0	15.11
3-Dec-09	15.19	15.19	15.19	15.19	0	15.19
2-Dec-09	15.12	15.12	15.12	15.12	0	15.12
1-Dec-09	15.15	15.15	15.15	15.15	0	15.15
30-Nov-09	15.33	15.33	15.33	15.33	0	15.33
27-Nov-09	15.35	15.35	15.35	15.35	0	15.35
25-Nov-09	15.12	15.12	15.12	15.12	0	15.12
24-Nov-09	15.18	15.18	15.18	15.18	0	15.18
23-Nov-09	15.12	15.12	15.12	15.12	0	15.12
20-Nov-09	15.37	15.37	15.37	15.37	0	15.37
19-Nov-09	15.30	15.30	15.30	15.30	0	15.30
18-Nov-09	15.06	15.06	15.06	15.06	0	15.06
17-Nov-09	14.97	14.97	14.97	14.97	0	14.97
16-Nov-09	15.02	15.02	15.02	15.02	0	15.02
13-Nov-09	15.18	15.18	15.18	15.18	0	15.18
12-Nov-09	15.32	15.32	15.32	15.32	0	15.32
11-Nov-09	15.23	15.23	15.23	15.23	0	15.23
10-Nov-09	15.33	15.33	15.33	15.33	0	15.33
9-Nov-09	15.37	15.37	15.37	15.37	0	15.37
6-Nov-09	15.71	15.71	15.71	15.71	0	15.71
5-Nov-09	15.80	15.80	15.80	15.80	0	15.80
4-Nov-09	16.20	16.20	16.20	16.20	0	16.20
3-Nov-09	16.22	16.22	16.22	16.22	0	16.22
2-Nov-09	16.27	16.27	16.27	16.27	0	16.27
30-Oct-09	16.33	16.33	16.33	16.33	0	16.33
29-Oct-09	15.93	15.93	15.93	15.93	0	15.93
28-Oct-09	16.21	16.21	16.21	16.21	0	16.21
27-Oct-09	15.84	15.84	15.84	15.84	0	15.84
26-Oct-09	15.62	15.62	15.62	15.62	0	15.62
23-Oct-09	15.56	15.56	15.56	15.56	0	15.56
22-Oct-09	15.48	15.48	15.48	15.48	0	15.48
21-Oct-09	15.56	15.56	15.56	15.56	0	15.56
20-Oct-09	15.54	15.54	15.54	15.54	0	15.54
19-Oct-09	15.54	15.54	15.54	15.54	0	15.54
16-Oct-09	15.70	15.70	15.70	15.70	0	15.70
15-Oct-09	15.57	15.57	15.57	15.57	0	15.57
14-Oct-09	15.57	15.57	15.57	15.57	0	15.57
13-Oct-09	15.79	15.79	15.79	15.79	0	15.79
12-Oct-09	15.79	15.79	15.79	15.79	0	15.79
9-Oct-09	15.81	15.81	15.81	15.81	0	15.81
8-Oct-09	15.91	15.91	15.91	15.91	0	15.91
7-Oct-09	15.98	15.98	15.98	15.98	0	15.98
6-Oct-09	16.03	16.03	16.03	16.03	0	16.03
5-Oct-09	16.32	16.32	16.32	16.32	0	16.32
2-Oct-09	16.45	16.45	16.45	16.45	0	16.45
1-Oct-09	16.41	16.41	16.41	16.41	0	16.41
30-Sep-09	15.93	15.93	15.93	15.93	0	15.93
29-Sep-09	15.94	15.94	15.94	15.94	0	15.94
28-Sep-09	15.88	15.88	15.88	15.88	0	15.88
25-Sep-09	16.17	16.17	16.17	16.17	0	16.17
24-Sep-09	16.03	16.03	16.03	16.03	0	16.03
23-Sep-09	15.90	15.90	15.90	15.90	0	15.90
22-Sep-09	15.81	15.81	15.81	15.81	0	15.81
* 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