RYPAX: Historical Prices for RYDEX SERIES TRUST TRANSPORTATI

Date	Open	High	Low	Close	Volume	Adj Close*
28-Dec-09	20.52	20.52	20.52	20.52	0	20.52
24-Dec-09	20.71	20.71	20.71	20.71	0	20.71
23-Dec-09	20.72	20.72	20.72	20.72	0	20.72
22-Dec-09	20.59	20.59	20.59	20.59	0	20.59
21-Dec-09	20.40	20.40	20.40	20.40	0	20.40
18-Dec-09	20.19	20.19	20.19	20.19	0	20.19
17-Dec-09	20.17	20.17	20.17	20.17	0	20.17
16-Dec-09	20.39	20.39	20.39	20.39	0	20.39
15-Dec-09	20.25	20.25	20.25	20.25	0	20.25
14-Dec-09	20.33	20.33	20.33	20.33	0	20.33
11-Dec-09	20.05	20.05	20.05	20.05	0	20.05
10-Dec-09	19.77	19.77	19.77	19.77	0	19.77
9-Dec-09	19.70	19.70	19.70	19.70	0	19.70
8-Dec-09	19.81	19.81	19.81	19.81	0	19.81
7-Dec-09	19.90	19.90	19.90	19.90	0	19.90
4-Dec-09	20.03	20.03	20.03	20.03	0	20.03
3-Dec-09	19.51	19.51	19.51	19.51	0	19.51
2-Dec-09	19.59	19.59	19.59	19.59	0	19.59
1-Dec-09	19.30	19.30	19.30	19.30	0	19.30
30-Nov-09	18.90	18.90	18.90	18.90	0	18.90
27-Nov-09	18.75	18.75	18.75	18.75	0	18.75
25-Nov-09	19.02	19.02	19.02	19.02	0	19.02
24-Nov-09	18.90	18.90	18.90	18.90	0	18.90
23-Nov-09	19.02	19.02	19.02	19.02	0	19.02
20-Nov-09	18.87	18.87	18.87	18.87	0	18.87
19-Nov-09	18.91	18.91	18.91	18.91	0	18.91
18-Nov-09	19.33	19.33	19.33	19.33	0	19.33
17-Nov-09	19.39	19.39	19.39	19.39	0	19.39
16-Nov-09	19.41	19.41	19.41	19.41	0	19.41
13-Nov-09	18.99	18.99	18.99	18.99	0	18.99
12-Nov-09	18.84	18.84	18.84	18.84	0	18.84
11-Nov-09	19.20	19.20	19.20	19.20	0	19.20
10-Nov-09	18.71	18.71	18.71	18.71	0	18.71
9-Nov-09	18.78	18.78	18.78	18.78	0	18.78
6-Nov-09	18.38	18.38	18.38	18.38	0	18.38
5-Nov-09	18.07	18.07	18.07	18.07	0	18.07
4-Nov-09	17.68	17.68	17.68	17.68	0	17.68
3-Nov-09	17.90	17.90	17.90	17.90	0	17.90
2-Nov-09	17.12	17.12	17.12	17.12	0	17.12
30-Oct-09	17.15	17.15	17.15	17.15	0	17.15
29-Oct-09	17.56	17.56	17.56	17.56	0	17.56
28-Oct-09	17.23	17.23	17.23	17.23	0	17.23
27-Oct-09	17.66	17.66	17.66	17.66	0	17.66
26-Oct-09	18.05	18.05	18.05	18.05	0	18.05
23-Oct-09	18.28	18.28	18.28	18.28	0	18.28
22-Oct-09	18.90	18.90	18.90	18.90	0	18.90
21-Oct-09	18.94	18.94	18.94	18.94	0	18.94
20-Oct-09	19.55	19.55	19.55	19.55	0	19.55
19-Oct-09	19.47	19.47	19.47	19.47	0	19.47
16-Oct-09	19.42	19.42	19.42	19.42	0	19.42
15-Oct-09	19.50	19.50	19.50	19.50	0	19.50
14-Oct-09	19.62	19.62	19.62	19.62	0	19.62
13-Oct-09	18.95	18.95	18.95	18.95	0	18.95
12-Oct-09	19.01	19.01	19.01	19.01	0	19.01
9-Oct-09	18.91	18.91	18.91	18.91	0	18.91
8-Oct-09	18.85	18.85	18.85	18.85	0	18.85
7-Oct-09	18.43	18.43	18.43	18.43	0	18.43
6-Oct-09	18.42	18.42	18.42	18.42	0	18.42
5-Oct-09	18.30	18.30	18.30	18.30	0	18.30
2-Oct-09	17.99	17.99	17.99	17.99	0	17.99
1-Oct-09	18.08	18.08	18.08	18.08	0	18.08
30-Sep-09	18.60	18.60	18.60	18.60	0	18.60
29-Sep-09	18.70	18.70	18.70	18.70	0	18.70
28-Sep-09	18.83	18.83	18.83	18.83	0	18.83
25-Sep-09	18.58	18.58	18.58	18.58	0	18.58
24-Sep-09	18.79	18.79	18.79	18.79	0	18.79
* 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