RYIAX: Historical Prices for RYDEX SERIES FDS INTERNET FD AD

Date	Open	High	Low	Close	Volume	Adj Close*
4-Dec-09	37.70	37.70	37.70	37.70	0	37.70
3-Dec-09	37.44	37.44	37.44	37.44	0	37.44
2-Dec-09	37.69	37.69	37.69	37.69	0	37.69
1-Dec-09	37.59	37.59	37.59	37.59	0	37.59
30-Nov-09	37.03	37.03	37.03	37.03	0	37.03
27-Nov-09	36.81	36.81	36.81	36.81	0	36.81
25-Nov-09	37.42	37.42	37.42	37.42	0	37.42
24-Nov-09	37.25	37.25	37.25	37.25	0	37.25
23-Nov-09	37.44	37.44	37.44	37.44	0	37.44
20-Nov-09	36.80	36.80	36.80	36.80	0	36.80
19-Nov-09	37.06	37.06	37.06	37.06	0	37.06
18-Nov-09	37.59	37.59	37.59	37.59	0	37.59
17-Nov-09	37.80	37.80	37.80	37.80	0	37.80
16-Nov-09	37.61	37.61	37.61	37.61	0	37.61
13-Nov-09	37.35	37.35	37.35	37.35	0	37.35
12-Nov-09	36.89	36.89	36.89	36.89	0	36.89
11-Nov-09	37.21	37.21	37.21	37.21	0	37.21
10-Nov-09	37.02	37.02	37.02	37.02	0	37.02
9-Nov-09	36.80	36.80	36.80	36.80	0	36.80
6-Nov-09	36.25	36.25	36.25	36.25	0	36.25
5-Nov-09	36.09	36.09	36.09	36.09	0	36.09
4-Nov-09	35.15	35.15	35.15	35.15	0	35.15
3-Nov-09	35.15	35.15	35.15	35.15	0	35.15
2-Nov-09	34.93	34.93	34.93	34.93	0	34.93
30-Oct-09	34.95	34.95	34.95	34.95	0	34.95
29-Oct-09	35.96	35.96	35.96	35.96	0	35.96
28-Oct-09	35.22	35.22	35.22	35.22	0	35.22
27-Oct-09	36.01	36.01	36.01	36.01	0	36.01
26-Oct-09	36.73	36.73	36.73	36.73	0	36.73
23-Oct-09	36.91	36.91	36.91	36.91	0	36.91
22-Oct-09	36.73	36.73	36.73	36.73	0	36.73
21-Oct-09	36.44	36.44	36.44	36.44	0	36.44
20-Oct-09	36.63	36.63	36.63	36.63	0	36.63
19-Oct-09	36.81	36.81	36.81	36.81	0	36.81
16-Oct-09	36.33	36.33	36.33	36.33	0	36.33
15-Oct-09	36.56	36.56	36.56	36.56	0	36.56
14-Oct-09	36.76	36.76	36.76	36.76	0	36.76
13-Oct-09	36.23	36.23	36.23	36.23	0	36.23
12-Oct-09	36.08	36.08	36.08	36.08	0	36.08
9-Oct-09	36.11	36.11	36.11	36.11	0	36.11
8-Oct-09	35.94	35.94	35.94	35.94	0	35.94
7-Oct-09	35.93	35.93	35.93	35.93	0	35.93
6-Oct-09	35.56	35.56	35.56	35.56	0	35.56
5-Oct-09	34.83	34.83	34.83	34.83	0	34.83
2-Oct-09	34.50	34.50	34.50	34.50	0	34.50
1-Oct-09	34.89	34.89	34.89	34.89	0	34.89
30-Sep-09	35.76	35.76	35.76	35.76	0	35.76
29-Sep-09	35.62	35.62	35.62	35.62	0	35.62
28-Sep-09	35.74	35.74	35.74	35.74	0	35.74
25-Sep-09	35.06	35.06	35.06	35.06	0	35.06
24-Sep-09	35.55	35.55	35.55	35.55	0	35.55
23-Sep-09	35.88	35.88	35.88	35.88	0	35.88
22-Sep-09	36.14	36.14	36.14	36.14	0	36.14
21-Sep-09	36.02	36.02	36.02	36.02	0	36.02
18-Sep-09	35.86	35.86	35.86	35.86	0	35.86
17-Sep-09	35.88	35.88	35.88	35.88	0	35.88
16-Sep-09	35.99	35.99	35.99	35.99	0	35.99
15-Sep-09	35.26	35.26	35.26	35.26	0	35.26
14-Sep-09	34.97	34.97	34.97	34.97	0	34.97
11-Sep-09	34.91	34.91	34.91	34.91	0	34.91
10-Sep-09	34.89	34.89	34.89	34.89	0	34.89
9-Sep-09	34.22	34.22	34.22	34.22	0	34.22
8-Sep-09	33.75	33.75	33.75	33.75	0	33.75
4-Sep-09	33.49	33.49	33.49	33.49	0	33.49
3-Sep-09	32.94	32.94	32.94	32.94	0	32.94
2-Sep-09	32.73	32.73	32.73	32.73	0	32.73
* 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