RYE: Historical Prices for RYDEX S&PEQUAL WEIGH

Date	Open	High	Low	Close	Volume	Adj Close*
27-Nov-09	47.79	48.36	47.79	48.15	10,400	48.15
25-Nov-09	48.58	49.59	48.50	49.49	20,100	49.49
24-Nov-09	48.21	48.76	47.77	48.68	21,900	48.68
23-Nov-09	49.19	49.22	48.34	48.52	90,500	48.52
20-Nov-09	48.43	48.43	47.68	48.11	17,900	48.11
19-Nov-09	49.61	51.18	48.37	48.67	20,300	48.67
18-Nov-09	49.99	50.52	49.77	50.02	21,500	50.02
17-Nov-09	50.50	50.50	49.87	50.47	32,600	50.47
16-Nov-09	50.00	50.95	50.00	50.79	31,800	50.79
13-Nov-09	49.15	49.73	48.60	49.33	128,100	49.33
12-Nov-09	50.15	50.19	48.93	49.06	31,900	49.06
11-Nov-09	50.92	51.20	50.13	50.42	46,900	50.42
10-Nov-09	50.44	50.68	49.73	50.35	47,700	50.35
9-Nov-09	50.35	50.54	50.22	50.51	10,500	50.51
6-Nov-09	49.66	49.90	48.86	49.18	16,000	49.18
5-Nov-09	49.13	49.67	49.13	49.66	16,700	49.66
4-Nov-09	51.40	51.40	48.61	48.61	22,900	48.61
3-Nov-09	48.00	49.02	46.87	48.73	143,600	48.73
2-Nov-09	47.81	48.72	46.93	47.85	150,100	47.85
30-Oct-09	49.69	49.81	47.43	47.74	91,700	47.74
29-Oct-09	48.81	49.97	48.81	49.96	129,500	49.96
28-Oct-09	49.85	49.95	48.13	48.22	248,500	48.22
27-Oct-09	50.54	51.15	50.24	50.44	156,200	50.44
26-Oct-09	51.36	52.70	50.23	50.39	209,000	50.39
23-Oct-09	52.35	52.59	50.95	51.29	138,900	51.29
22-Oct-09	51.85	52.55	51.20	52.45	68,500	52.45
21-Oct-09	52.02	53.67	51.95	52.34	83,200	52.34
20-Oct-09	52.87	52.97	51.59	52.41	25,500	52.41
19-Oct-09	52.01	52.87	51.87	52.77	7,700	52.77
16-Oct-09	51.92	52.09	51.40	52.01	22,900	52.01
15-Oct-09	50.58	52.18	49.20	52.17	35,300	52.17
14-Oct-09	50.92	51.02	50.60	50.69	13,500	50.69
13-Oct-09	50.08	50.25	49.20	50.25	34,500	50.25
12-Oct-09	49.89	50.71	49.89	49.96	11,700	49.96
9-Oct-09	49.52	49.72	49.14	49.47	18,200	49.47
8-Oct-09	48.39	49.65	48.39	49.65	11,200	49.65
7-Oct-09	47.56	48.04	47.48	48.04	4,800	48.04
6-Oct-09	47.48	47.83	47.35	47.78	5,800	47.78
5-Oct-09	45.01	46.33	45.01	46.32	16,400	46.32
2-Oct-09	44.83	45.24	44.56	45.24	500	45.24
1-Oct-09	47.03	47.03	45.82	45.82	700	45.82
30-Sep-09	47.54	47.63	46.54	46.62	9,600	46.62
29-Sep-09	47.47	47.67	46.91	47.67	7,900	47.67
28-Sep-09	46.58	46.96	46.39	46.94	2,500	46.94
25-Sep-09	46.72	47.00	45.99	46.37	7,700	46.37
24-Sep-09	47.93	47.93	46.51	46.51	3,900	46.51
23-Sep-09	48.46	48.80	47.84	48.11	3,400	48.11
22-Sep-09	48.51	49.02	48.33	48.97	3,300	48.97
21-Sep-09	47.23	47.59	47.10	47.59	11,100	47.59
18-Sep-09	48.57	48.57	47.76	47.81	2,000	47.81
18-Sep-09	$ 0.123 Dividend
17-Sep-09	48.78	49.25	48.57	48.57	3,700	48.45
16-Sep-09	48.18	48.82	48.18	48.79	1,500	48.67
15-Sep-09	47.26	47.70	46.85	47.70	4,800	47.58
14-Sep-09	45.37	46.54	45.37	46.54	1,200	46.42
11-Sep-09	46.00	46.75	45.96	46.01	1,600	45.89
10-Sep-09	44.79	44.92	44.79	44.92	1,100	44.81
9-Sep-09	44.19	44.83	44.19	44.83	400	44.72
8-Sep-09	43.09	43.09	43.09	43.09	0	42.98
4-Sep-09	42.98	43.09	42.98	43.09	600	42.98
3-Sep-09	42.25	42.25	42.24	42.24	300	42.13
2-Sep-09	42.19	42.33	42.02	42.12	7,500	42.01
1-Sep-09	43.73	43.76	42.31	42.31	7,900	42.20
31-Aug-09	43.24	43.24	42.94	42.96	3,600	42.85
28-Aug-09	44.34	44.34	44.08	44.15	400	44.04
27-Aug-09	43.50	44.09	43.25	44.09	14,800	43.98
26-Aug-09	44.38	44.38	44.38	44.38	100	44.27
* 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