RYENX: Historical Prices for RYDEX SERIES FDS ENERGY FUND C

Date	Open	High	Low	Close	Volume	Adj Close*
4-Dec-09	18.95	18.95	18.95	18.95	0	18.95
3-Dec-09	19.08	19.08	19.08	19.08	0	19.08
2-Dec-09	19.40	19.40	19.40	19.40	0	19.40
1-Dec-09	19.56	19.56	19.56	19.56	0	19.56
30-Nov-09	19.20	19.20	19.20	19.20	0	19.20
27-Nov-09	19.19	19.19	19.19	19.19	0	19.19
25-Nov-09	19.73	19.73	19.73	19.73	0	19.73
24-Nov-09	19.41	19.41	19.41	19.41	0	19.41
23-Nov-09	19.33	19.33	19.33	19.33	0	19.33
20-Nov-09	19.08	19.08	19.08	19.08	0	19.08
19-Nov-09	19.33	19.33	19.33	19.33	0	19.33
18-Nov-09	19.85	19.85	19.85	19.85	0	19.85
17-Nov-09	19.99	19.99	19.99	19.99	0	19.99
16-Nov-09	20.04	20.04	20.04	20.04	0	20.04
13-Nov-09	19.51	19.51	19.51	19.51	0	19.51
12-Nov-09	19.39	19.39	19.39	19.39	0	19.39
11-Nov-09	19.89	19.89	19.89	19.89	0	19.89
10-Nov-09	19.90	19.90	19.90	19.90	0	19.90
9-Nov-09	19.94	19.94	19.94	19.94	0	19.94
6-Nov-09	19.37	19.37	19.37	19.37	0	19.37
5-Nov-09	19.52	19.52	19.52	19.52	0	19.52
4-Nov-09	19.17	19.17	19.17	19.17	0	19.17
3-Nov-09	19.19	19.19	19.19	19.19	0	19.19
2-Nov-09	18.83	18.83	18.83	18.83	0	18.83
30-Oct-09	18.73	18.73	18.73	18.73	0	18.73
29-Oct-09	19.59	19.59	19.59	19.59	0	19.59
28-Oct-09	18.93	18.93	18.93	18.93	0	18.93
27-Oct-09	19.78	19.78	19.78	19.78	0	19.78
26-Oct-09	19.74	19.74	19.74	19.74	0	19.74
23-Oct-09	20.13	20.13	20.13	20.13	0	20.13
22-Oct-09	20.63	20.63	20.63	20.63	0	20.63
21-Oct-09	20.56	20.56	20.56	20.56	0	20.56
20-Oct-09	20.62	20.62	20.62	20.62	0	20.62
19-Oct-09	20.80	20.80	20.80	20.80	0	20.80
16-Oct-09	20.51	20.51	20.51	20.51	0	20.51
15-Oct-09	20.55	20.55	20.55	20.55	0	20.55
14-Oct-09	20.18	20.18	20.18	20.18	0	20.18
13-Oct-09	19.80	19.80	19.80	19.80	0	19.80
12-Oct-09	19.80	19.80	19.80	19.80	0	19.80
9-Oct-09	19.57	19.57	19.57	19.57	0	19.57
8-Oct-09	19.58	19.58	19.58	19.58	0	19.58
7-Oct-09	19.05	19.05	19.05	19.05	0	19.05
6-Oct-09	18.96	18.96	18.96	18.96	0	18.96
5-Oct-09	18.50	18.50	18.50	18.50	0	18.50
2-Oct-09	18.06	18.06	18.06	18.06	0	18.06
1-Oct-09	18.20	18.20	18.20	18.20	0	18.20
30-Sep-09	18.84	18.84	18.84	18.84	0	18.84
29-Sep-09	18.90	18.90	18.90	18.90	0	18.90
28-Sep-09	18.92	18.92	18.92	18.92	0	18.92
25-Sep-09	18.56	18.56	18.56	18.56	0	18.56
24-Sep-09	18.63	18.63	18.63	18.63	0	18.63
23-Sep-09	19.05	19.05	19.05	19.05	0	19.05
22-Sep-09	19.48	19.48	19.48	19.48	0	19.48
21-Sep-09	19.08	19.08	19.08	19.08	0	19.08
18-Sep-09	19.24	19.24	19.24	19.24	0	19.24
17-Sep-09	19.28	19.28	19.28	19.28	0	19.28
16-Sep-09	19.43	19.43	19.43	19.43	0	19.43
15-Sep-09	18.99	18.99	18.99	18.99	0	18.99
14-Sep-09	18.70	18.70	18.70	18.70	0	18.70
11-Sep-09	18.55	18.55	18.55	18.55	0	18.55
10-Sep-09	18.49	18.49	18.49	18.49	0	18.49
9-Sep-09	18.12	18.12	18.12	18.12	0	18.12
8-Sep-09	18.01	18.01	18.01	18.01	0	18.01
4-Sep-09	17.49	17.49	17.49	17.49	0	17.49
3-Sep-09	17.16	17.16	17.16	17.16	0	17.16
2-Sep-09	17.01	17.01	17.01	17.01	0	17.01
* 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