RYICX: Historical Prices for RYDEX INTERNET FUND C CLASS

Date	Open	High	Low	Close	Volume	Adj Close*
4-Dec-09	36.43	36.43	36.43	36.43	0	36.43
3-Dec-09	36.18	36.18	36.18	36.18	0	36.18
2-Dec-09	36.42	36.42	36.42	36.42	0	36.42
1-Dec-09	36.32	36.32	36.32	36.32	0	36.32
30-Nov-09	35.79	35.79	35.79	35.79	0	35.79
27-Nov-09	35.58	35.58	35.58	35.58	0	35.58
25-Nov-09	36.17	36.17	36.17	36.17	0	36.17
24-Nov-09	36.00	36.00	36.00	36.00	0	36.00
23-Nov-09	36.19	36.19	36.19	36.19	0	36.19
20-Nov-09	35.58	35.58	35.58	35.58	0	35.58
19-Nov-09	35.83	35.83	35.83	35.83	0	35.83
18-Nov-09	36.34	36.34	36.34	36.34	0	36.34
17-Nov-09	36.54	36.54	36.54	36.54	0	36.54
16-Nov-09	36.36	36.36	36.36	36.36	0	36.36
13-Nov-09	36.11	36.11	36.11	36.11	0	36.11
12-Nov-09	35.67	35.67	35.67	35.67	0	35.67
11-Nov-09	35.98	35.98	35.98	35.98	0	35.98
10-Nov-09	35.79	35.79	35.79	35.79	0	35.79
9-Nov-09	35.59	35.59	35.59	35.59	0	35.59
6-Nov-09	35.05	35.05	35.05	35.05	0	35.05
5-Nov-09	34.90	34.90	34.90	34.90	0	34.90
4-Nov-09	34.00	34.00	34.00	34.00	0	34.00
3-Nov-09	33.99	33.99	33.99	33.99	0	33.99
2-Nov-09	33.78	33.78	33.78	33.78	0	33.78
30-Oct-09	33.80	33.80	33.80	33.80	0	33.80
29-Oct-09	34.78	34.78	34.78	34.78	0	34.78
28-Oct-09	34.06	34.06	34.06	34.06	0	34.06
27-Oct-09	34.83	34.83	34.83	34.83	0	34.83
26-Oct-09	35.52	35.52	35.52	35.52	0	35.52
23-Oct-09	35.70	35.70	35.70	35.70	0	35.70
22-Oct-09	35.53	35.53	35.53	35.53	0	35.53
21-Oct-09	35.25	35.25	35.25	35.25	0	35.25
20-Oct-09	35.43	35.43	35.43	35.43	0	35.43
19-Oct-09	35.61	35.61	35.61	35.61	0	35.61
16-Oct-09	35.15	35.15	35.15	35.15	0	35.15
15-Oct-09	35.37	35.37	35.37	35.37	0	35.37
14-Oct-09	35.57	35.57	35.57	35.57	0	35.57
13-Oct-09	35.05	35.05	35.05	35.05	0	35.05
12-Oct-09	34.90	34.90	34.90	34.90	0	34.90
9-Oct-09	34.94	34.94	34.94	34.94	0	34.94
8-Oct-09	34.77	34.77	34.77	34.77	0	34.77
7-Oct-09	34.76	34.76	34.76	34.76	0	34.76
6-Oct-09	34.40	34.40	34.40	34.40	0	34.40
5-Oct-09	33.70	33.70	33.70	33.70	0	33.70
2-Oct-09	33.38	33.38	33.38	33.38	0	33.38
1-Oct-09	33.76	33.76	33.76	33.76	0	33.76
30-Sep-09	34.60	34.60	34.60	34.60	0	34.60
29-Sep-09	34.47	34.47	34.47	34.47	0	34.47
28-Sep-09	34.58	34.58	34.58	34.58	0	34.58
25-Sep-09	33.93	33.93	33.93	33.93	0	33.93
24-Sep-09	34.41	34.41	34.41	34.41	0	34.41
23-Sep-09	34.72	34.72	34.72	34.72	0	34.72
22-Sep-09	34.98	34.98	34.98	34.98	0	34.98
21-Sep-09	34.86	34.86	34.86	34.86	0	34.86
18-Sep-09	34.70	34.70	34.70	34.70	0	34.70
17-Sep-09	34.73	34.73	34.73	34.73	0	34.73
16-Sep-09	34.83	34.83	34.83	34.83	0	34.83
15-Sep-09	34.12	34.12	34.12	34.12	0	34.12
14-Sep-09	33.84	33.84	33.84	33.84	0	33.84
11-Sep-09	33.78	33.78	33.78	33.78	0	33.78
10-Sep-09	33.76	33.76	33.76	33.76	0	33.76
9-Sep-09	33.12	33.12	33.12	33.12	0	33.12
8-Sep-09	32.66	32.66	32.66	32.66	0	32.66
4-Sep-09	32.41	32.41	32.41	32.41	0	32.41
3-Sep-09	31.88	31.88	31.88	31.88	0	31.88
2-Sep-09	31.68	31.68	31.68	31.68	0	31.68
* 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