RYF: Historical Prices for RYDEX S&P EQUAL WEIG

Date	Open	High	Low	Close	Volume	Adj Close*
11-Dec-09	22.50	22.61	22.48	22.61	3,700	22.61
10-Dec-09	22.47	22.47	22.37	22.37	2,000	22.37
9-Dec-09	22.37	22.41	22.33	22.41	2,200	22.41
8-Dec-09	22.40	22.40	22.37	22.39	2,400	22.39
7-Dec-09	22.67	22.68	22.61	22.61	1,100	22.61
4-Dec-09	22.52	22.52	22.50	22.50	1,200	22.50
3-Dec-09	21.91	23.07	21.91	22.50	7,200	22.50
2-Dec-09	22.64	22.88	22.64	22.79	2,400	22.79
1-Dec-09	22.49	22.70	22.49	22.60	13,400	22.60
30-Nov-09	22.13	22.13	22.13	22.13	125,300	22.13
27-Nov-09	20.63	22.18	20.63	22.08	700	22.08
25-Nov-09	23.16	23.16	22.65	22.66	1,500	22.66
24-Nov-09	22.63	22.63	22.44	22.57	2,600	22.57
23-Nov-09	22.74	22.95	22.65	22.70	14,500	22.70
20-Nov-09	22.37	22.43	22.34	22.42	186,700	22.42
19-Nov-09	22.76	22.76	22.48	22.51	7,500	22.51
18-Nov-09	22.82	22.99	22.82	22.88	1,049,300	22.88
17-Nov-09	22.82	22.84	22.80	22.84	1,100	22.84
16-Nov-09	22.75	23.00	22.75	22.80	2,400	22.80
13-Nov-09	22.54	22.54	22.40	22.40	1,500	22.40
12-Nov-09	22.74	22.79	22.40	22.40	3,800	22.40
11-Nov-09	22.80	22.80	22.63	22.77	10,500	22.77
10-Nov-09	22.56	22.56	22.41	22.45	1,000	22.45
9-Nov-09	22.19	22.68	22.16	22.59	5,800	22.59
6-Nov-09	21.72	21.91	21.72	21.88	2,600	21.88
5-Nov-09	21.78	21.99	21.64	21.99	17,100	21.99
4-Nov-09	23.77	23.77	21.76	21.76	11,000	21.76
3-Nov-09	20.71	21.47	20.71	21.47	200	21.47
2-Nov-09	21.88	21.88	21.22	21.44	3,000	21.44
30-Oct-09	22.02	22.02	21.52	21.52	7,200	21.52
29-Oct-09	21.89	22.47	21.89	22.47	1,300	22.47
28-Oct-09	22.33	22.34	21.76	21.76	4,200	21.76
27-Oct-09	22.57	22.60	21.38	22.30	5,000	22.30
26-Oct-09	23.14	23.14	22.60	22.60	4,700	22.60
23-Oct-09	23.57	23.57	23.15	23.15	4,800	23.15
22-Oct-09	23.04	23.53	23.04	23.53	1,400	23.53
21-Oct-09	23.13	23.50	22.88	22.88	1,700	22.88
20-Oct-09	23.32	23.32	23.15	23.15	3,600	23.15
19-Oct-09	23.22	23.22	23.22	23.22	0	23.22
16-Oct-09	23.31	23.42	23.19	23.22	1,800	23.22
15-Oct-09	23.65	23.73	23.61	23.67	1,500	23.67
14-Oct-09	23.49	23.53	23.49	23.52	900	23.52
13-Oct-09	23.04	23.04	23.04	23.04	300	23.04
12-Oct-09	23.42	23.42	23.34	23.36	5,800	23.36
9-Oct-09	23.16	23.20	23.11	23.20	1,900	23.20
8-Oct-09	23.13	23.28	23.10	23.11	2,400	23.11
7-Oct-09	22.76	22.84	22.76	22.84	900	22.84
6-Oct-09	22.81	23.13	22.64	22.80	13,700	22.80
5-Oct-09	22.16	22.58	22.16	22.58	16,000	22.58
2-Oct-09	21.81	22.25	21.69	21.98	98,800	21.98
1-Oct-09	22.97	22.97	22.21	22.21	18,300	22.21
30-Sep-09	23.15	23.27	23.09	23.09	11,800	23.09
29-Sep-09	23.44	23.61	23.32	23.38	25,300	23.38
28-Sep-09	22.63	23.29	22.63	23.29	34,400	23.29
25-Sep-09	22.64	22.64	22.40	22.48	4,700	22.48
24-Sep-09	23.32	23.32	22.67	22.80	1,300	22.80
23-Sep-09	23.63	23.88	23.32	23.32	14,100	23.32
22-Sep-09	23.82	23.85	23.80	23.81	800	23.81
21-Sep-09	23.27	23.32	23.25	23.32	3,200	23.32
18-Sep-09	23.45	23.56	23.41	23.56	3,800	23.56
18-Sep-09	$ 0.076 Dividend
17-Sep-09	24.00	24.13	23.56	23.60	4,300	23.52
16-Sep-09	23.35	23.77	23.34	23.77	1,600	23.69
15-Sep-09	22.65	22.93	22.62	22.93	3,100	22.86
14-Sep-09	22.08	22.57	22.08	22.57	1,900	22.50
11-Sep-09	22.27	22.36	22.27	22.36	300	22.29
10-Sep-09	21.93	22.30	21.74	22.30	3,300	22.23
* 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