RYCYX: Historical Prices for RYDEX SERIES FDS, DOW 2X STRATE

Date	Open	High	Low	Close	Volume	Adj Close*
4-Dec-09	16.69	16.69	16.69	16.69	0	16.69
3-Dec-09	16.63	16.63	16.63	16.63	0	16.63
2-Dec-09	16.91	16.91	16.91	16.91	0	16.91
1-Dec-09	16.96	16.96	16.96	16.96	0	16.96
30-Nov-09	16.57	16.57	16.57	16.57	0	16.57
27-Nov-09	16.45	16.45	16.45	16.45	0	16.45
25-Nov-09	16.93	16.93	16.93	16.93	0	16.93
24-Nov-09	16.84	16.84	16.84	16.84	0	16.84
23-Nov-09	16.88	16.88	16.88	16.88	0	16.88
20-Nov-09	16.47	16.47	16.47	16.47	0	16.47
19-Nov-09	16.51	16.51	16.51	16.51	0	16.51
18-Nov-09	16.81	16.81	16.81	16.81	0	16.81
17-Nov-09	16.82	16.82	16.82	16.82	0	16.82
16-Nov-09	16.72	16.72	16.72	16.72	0	16.72
13-Nov-09	16.28	16.28	16.28	16.28	0	16.28
12-Nov-09	16.06	16.06	16.06	16.06	0	16.06
11-Nov-09	16.36	16.36	16.36	16.36	0	16.36
10-Nov-09	16.21	16.21	16.21	16.21	0	16.21
9-Nov-09	16.14	16.14	16.14	16.14	0	16.14
6-Nov-09	15.51	15.51	15.51	15.51	0	15.51
5-Nov-09	15.44	15.44	15.44	15.44	0	15.44
4-Nov-09	14.83	14.83	14.83	14.83	0	14.83
3-Nov-09	14.72	14.72	14.72	14.72	0	14.72
2-Nov-09	14.78	14.78	14.78	14.78	0	14.78
30-Oct-09	14.55	14.55	14.55	14.55	0	14.55
29-Oct-09	15.32	15.32	15.32	15.32	0	15.32
28-Oct-09	14.72	14.72	14.72	14.72	0	14.72
27-Oct-09	15.09	15.09	15.09	15.09	0	15.09
26-Oct-09	15.04	15.04	15.04	15.04	0	15.04
23-Oct-09	15.36	15.36	15.36	15.36	0	15.36
22-Oct-09	15.71	15.71	15.71	15.71	0	15.71
21-Oct-09	15.57	15.57	15.57	15.57	0	15.57
20-Oct-09	15.57	15.57	15.57	15.57	0	15.57
19-Oct-09	15.73	15.73	15.73	15.73	0	15.73
16-Oct-09	15.43	15.43	15.43	15.43	0	15.43
15-Oct-09	15.64	15.64	15.64	15.64	0	15.64
14-Oct-09	15.50	15.50	15.50	15.50	0	15.50
13-Oct-09	15.06	15.06	15.06	15.06	0	15.06
12-Oct-09	15.10	15.10	15.10	15.10	0	15.10
9-Oct-09	15.05	15.05	15.05	15.05	0	15.05
8-Oct-09	14.81	14.81	14.81	14.81	0	14.81
7-Oct-09	14.63	14.63	14.63	14.63	0	14.63
6-Oct-09	14.63	14.63	14.63	14.63	0	14.63
5-Oct-09	14.24	14.24	14.24	14.24	0	14.24
2-Oct-09	13.91	13.91	13.91	13.91	0	13.91
1-Oct-09	13.98	13.98	13.98	13.98	0	13.98
30-Sep-09	14.58	14.58	14.58	14.58	0	14.58
29-Sep-09	14.67	14.67	14.67	14.67	0	14.67
28-Sep-09	14.81	14.81	14.81	14.81	0	14.81
25-Sep-09	14.44	14.44	14.44	14.44	0	14.44
24-Sep-09	14.57	14.57	14.57	14.57	0	14.57
23-Sep-09	14.70	14.70	14.70	14.70	0	14.70
22-Sep-09	14.94	14.94	14.94	14.94	0	14.94
21-Sep-09	14.79	14.79	14.79	14.79	0	14.79
18-Sep-09	14.92	14.92	14.92	14.92	0	14.92
17-Sep-09	14.81	14.81	14.81	14.81	0	14.81
16-Sep-09	14.84	14.84	14.84	14.84	0	14.84
15-Sep-09	14.51	14.51	14.51	14.51	0	14.51
14-Sep-09	14.34	14.34	14.34	14.34	0	14.34
11-Sep-09	14.28	14.28	14.28	14.28	0	14.28
10-Sep-09	14.34	14.34	14.34	14.34	0	14.34
9-Sep-09	14.10	14.10	14.10	14.10	0	14.10
8-Sep-09	13.96	13.96	13.96	13.96	0	13.96
4-Sep-09	13.79	13.79	13.79	13.79	0	13.79
3-Sep-09	13.52	13.52	13.52	13.52	0	13.52
2-Sep-09	13.34	13.34	13.34	13.34	0	13.34
* 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