RYEAX: Historical Prices for RYDEX SERIES TR ENERGY FD ADV C

Date	Open	High	Low	Close	Volume	Adj Close*
1-Dec-09	19.29	19.29	19.29	19.29	0	19.29
30-Nov-09	18.94	18.94	18.94	18.94	0	18.94
27-Nov-09	18.93	18.93	18.93	18.93	0	18.93
25-Nov-09	19.46	19.46	19.46	19.46	0	19.46
24-Nov-09	19.15	19.15	19.15	19.15	0	19.15
23-Nov-09	19.07	19.07	19.07	19.07	0	19.07
20-Nov-09	18.82	18.82	18.82	18.82	0	18.82
19-Nov-09	19.07	19.07	19.07	19.07	0	19.07
18-Nov-09	19.58	19.58	19.58	19.58	0	19.58
17-Nov-09	19.72	19.72	19.72	19.72	0	19.72
16-Nov-09	19.77	19.77	19.77	19.77	0	19.77
13-Nov-09	19.25	19.25	19.25	19.25	0	19.25
12-Nov-09	19.13	19.13	19.13	19.13	0	19.13
11-Nov-09	19.62	19.62	19.62	19.62	0	19.62
10-Nov-09	19.63	19.63	19.63	19.63	0	19.63
9-Nov-09	19.67	19.67	19.67	19.67	0	19.67
6-Nov-09	19.11	19.11	19.11	19.11	0	19.11
5-Nov-09	19.25	19.25	19.25	19.25	0	19.25
4-Nov-09	18.91	18.91	18.91	18.91	0	18.91
3-Nov-09	18.93	18.93	18.93	18.93	0	18.93
2-Nov-09	18.57	18.57	18.57	18.57	0	18.57
30-Oct-09	18.48	18.48	18.48	18.48	0	18.48
29-Oct-09	19.33	19.33	19.33	19.33	0	19.33
28-Oct-09	18.67	18.67	18.67	18.67	0	18.67
27-Oct-09	19.51	19.51	19.51	19.51	0	19.51
26-Oct-09	19.47	19.47	19.47	19.47	0	19.47
23-Oct-09	19.86	19.86	19.86	19.86	0	19.86
22-Oct-09	20.35	20.35	20.35	20.35	0	20.35
21-Oct-09	20.28	20.28	20.28	20.28	0	20.28
20-Oct-09	20.35	20.35	20.35	20.35	0	20.35
19-Oct-09	20.52	20.52	20.52	20.52	0	20.52
16-Oct-09	20.24	20.24	20.24	20.24	0	20.24
15-Oct-09	20.28	20.28	20.28	20.28	0	20.28
14-Oct-09	19.91	19.91	19.91	19.91	0	19.91
13-Oct-09	19.54	19.54	19.54	19.54	0	19.54
12-Oct-09	19.54	19.54	19.54	19.54	0	19.54
9-Oct-09	19.31	19.31	19.31	19.31	0	19.31
8-Oct-09	19.32	19.32	19.32	19.32	0	19.32
7-Oct-09	18.80	18.80	18.80	18.80	0	18.80
6-Oct-09	18.71	18.71	18.71	18.71	0	18.71
5-Oct-09	18.25	18.25	18.25	18.25	0	18.25
2-Oct-09	17.82	17.82	17.82	17.82	0	17.82
1-Oct-09	17.96	17.96	17.96	17.96	0	17.96
30-Sep-09	18.59	18.59	18.59	18.59	0	18.59
29-Sep-09	18.65	18.65	18.65	18.65	0	18.65
28-Sep-09	18.67	18.67	18.67	18.67	0	18.67
25-Sep-09	18.32	18.32	18.32	18.32	0	18.32
24-Sep-09	18.39	18.39	18.39	18.39	0	18.39
23-Sep-09	18.80	18.80	18.80	18.80	0	18.80
22-Sep-09	19.23	19.23	19.23	19.23	0	19.23
21-Sep-09	18.83	18.83	18.83	18.83	0	18.83
18-Sep-09	18.98	18.98	18.98	18.98	0	18.98
17-Sep-09	19.02	19.02	19.02	19.02	0	19.02
16-Sep-09	19.17	19.17	19.17	19.17	0	19.17
15-Sep-09	18.74	18.74	18.74	18.74	0	18.74
14-Sep-09	18.46	18.46	18.46	18.46	0	18.46
11-Sep-09	18.30	18.30	18.30	18.30	0	18.30
10-Sep-09	18.25	18.25	18.25	18.25	0	18.25
9-Sep-09	17.88	17.88	17.88	17.88	0	17.88
8-Sep-09	17.77	17.77	17.77	17.77	0	17.77
4-Sep-09	17.26	17.26	17.26	17.26	0	17.26
3-Sep-09	16.93	16.93	16.93	16.93	0	16.93
2-Sep-09	16.79	16.79	16.79	16.79	0	16.79
1-Sep-09	16.82	16.82	16.82	16.82	0	16.82
31-Aug-09	17.14	17.14	17.14	17.14	0	17.14
28-Aug-09	17.52	17.52	17.52	17.52	0	17.52
* 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