RYCIX: Historical Prices for RYDEX SERIES TR CONSUMER PRODUC

Date	Open	High	Low	Close	Volume	Adj Close*
4-Dec-09	35.45	35.45	35.45	35.45	0	35.45
3-Dec-09	35.17	35.17	35.17	35.17	0	35.17
2-Dec-09	35.37	35.37	35.37	35.37	0	35.37
1-Dec-09	35.24	35.24	35.24	35.24	0	35.24
30-Nov-09	34.71	34.71	34.71	34.71	0	34.71
27-Nov-09	34.85	34.85	34.85	34.85	0	34.85
25-Nov-09	35.28	35.28	35.28	35.28	0	35.28
24-Nov-09	35.30	35.30	35.30	35.30	0	35.30
23-Nov-09	35.33	35.33	35.33	35.33	0	35.33
20-Nov-09	34.98	34.98	34.98	34.98	0	34.98
19-Nov-09	34.94	34.94	34.94	34.94	0	34.94
18-Nov-09	35.23	35.23	35.23	35.23	0	35.23
17-Nov-09	35.31	35.31	35.31	35.31	0	35.31
16-Nov-09	35.29	35.29	35.29	35.29	0	35.29
13-Nov-09	34.94	34.94	34.94	34.94	0	34.94
12-Nov-09	34.68	34.68	34.68	34.68	0	34.68
11-Nov-09	34.98	34.98	34.98	34.98	0	34.98
10-Nov-09	34.92	34.92	34.92	34.92	0	34.92
9-Nov-09	34.80	34.80	34.80	34.80	0	34.80
6-Nov-09	34.28	34.28	34.28	34.28	0	34.28
5-Nov-09	34.24	34.24	34.24	34.24	0	34.24
4-Nov-09	33.78	33.78	33.78	33.78	0	33.78
3-Nov-09	33.81	33.81	33.81	33.81	0	33.81
2-Nov-09	33.93	33.93	33.93	33.93	0	33.93
30-Oct-09	33.71	33.71	33.71	33.71	0	33.71
29-Oct-09	34.25	34.25	34.25	34.25	0	34.25
28-Oct-09	33.62	33.62	33.62	33.62	0	33.62
27-Oct-09	33.98	33.98	33.98	33.98	0	33.98
26-Oct-09	33.92	33.92	33.92	33.92	0	33.92
23-Oct-09	34.16	34.16	34.16	34.16	0	34.16
22-Oct-09	34.59	34.59	34.59	34.59	0	34.59
21-Oct-09	34.48	34.48	34.48	34.48	0	34.48
20-Oct-09	34.69	34.69	34.69	34.69	0	34.69
19-Oct-09	34.73	34.73	34.73	34.73	0	34.73
16-Oct-09	34.49	34.49	34.49	34.49	0	34.49
15-Oct-09	34.37	34.37	34.37	34.37	0	34.37
14-Oct-09	34.06	34.06	34.06	34.06	0	34.06
13-Oct-09	33.90	33.90	33.90	33.90	0	33.90
12-Oct-09	34.04	34.04	34.04	34.04	0	34.04
9-Oct-09	33.91	33.91	33.91	33.91	0	33.91
8-Oct-09	33.81	33.81	33.81	33.81	0	33.81
7-Oct-09	33.58	33.58	33.58	33.58	0	33.58
6-Oct-09	33.51	33.51	33.51	33.51	0	33.51
5-Oct-09	33.22	33.22	33.22	33.22	0	33.22
2-Oct-09	33.11	33.11	33.11	33.11	0	33.11
1-Oct-09	32.99	32.99	32.99	32.99	0	32.99
30-Sep-09	33.37	33.37	33.37	33.37	0	33.37
29-Sep-09	33.27	33.27	33.27	33.27	0	33.27
28-Sep-09	33.24	33.24	33.24	33.24	0	33.24
25-Sep-09	32.98	32.98	32.98	32.98	0	32.98
24-Sep-09	33.00	33.00	33.00	33.00	0	33.00
23-Sep-09	33.19	33.19	33.19	33.19	0	33.19
22-Sep-09	33.15	33.15	33.15	33.15	0	33.15
21-Sep-09	33.15	33.15	33.15	33.15	0	33.15
18-Sep-09	33.24	33.24	33.24	33.24	0	33.24
17-Sep-09	32.87	32.87	32.87	32.87	0	32.87
16-Sep-09	32.92	32.92	32.92	32.92	0	32.92
15-Sep-09	32.75	32.75	32.75	32.75	0	32.75
14-Sep-09	32.94	32.94	32.94	32.94	0	32.94
11-Sep-09	32.89	32.89	32.89	32.89	0	32.89
10-Sep-09	32.80	32.80	32.80	32.80	0	32.80
9-Sep-09	32.60	32.60	32.60	32.60	0	32.60
8-Sep-09	32.57	32.57	32.57	32.57	0	32.57
4-Sep-09	32.22	32.22	32.22	32.22	0	32.22
3-Sep-09	31.96	31.96	31.96	31.96	0	31.96
2-Sep-09	31.91	31.91	31.91	31.91	0	31.91
* 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