RYU: Historical Prices for RYDEX S&P EQUAL WEIG

Date	Open	High	Low	Close	Volume	Adj Close*
14-Dec-09	47.85	47.85	47.48	47.61	18,700	47.61
11-Dec-09	47.09	47.29	47.00	47.28	2,100	47.28
10-Dec-09	46.57	46.75	46.57	46.75	400	46.75
9-Dec-09	46.27	46.27	46.19	46.19	400	46.19
8-Dec-09	46.54	46.55	45.92	46.37	3,400	46.37
7-Dec-09	46.42	46.75	46.37	46.75	3,100	46.75
4-Dec-09	46.59	46.59	45.55	45.55	1,200	45.55
3-Dec-09	47.07	47.07	45.90	45.99	7,300	45.99
2-Dec-09	45.67	45.91	45.67	45.91	2,800	45.91
1-Dec-09	45.08	45.21	45.08	45.20	9,500	45.20
30-Nov-09	44.44	44.44	44.44	44.44	100	44.44
27-Nov-09	44.94	44.94	44.94	44.94	0	44.94
25-Nov-09	44.59	44.97	44.59	44.94	9,900	44.94
24-Nov-09	44.15	44.48	44.15	44.48	2,800	44.48
23-Nov-09	44.25	44.29	44.25	44.29	1,200	44.29
20-Nov-09	43.73	43.78	43.73	43.76	3,500	43.76
19-Nov-09	43.66	43.74	43.57	43.62	6,300	43.62
18-Nov-09	44.36	44.37	44.31	44.31	400	44.31
17-Nov-09	44.27	44.27	44.25	44.25	2,500	44.25
16-Nov-09	44.28	44.28	44.25	44.25	400	44.25
13-Nov-09	43.43	43.70	43.39	43.70	5,400	43.70
12-Nov-09	43.57	43.57	43.39	43.39	1,600	43.39
11-Nov-09	44.21	44.21	43.86	43.90	4,500	43.90
10-Nov-09	43.84	43.98	43.84	43.92	2,800	43.92
9-Nov-09	43.15	43.38	43.15	43.36	1,600	43.36
6-Nov-09	42.99	42.99	42.99	42.99	600	42.99
5-Nov-09	42.84	42.89	42.84	42.89	1,000	42.89
4-Nov-09	42.59	42.59	42.28	42.33	3,000	42.33
3-Nov-09	41.89	42.11	41.89	42.04	11,200	42.04
2-Nov-09	42.32	42.32	41.70	41.99	3,400	41.99
30-Oct-09	42.83	42.83	42.81	42.81	400	42.81
29-Oct-09	42.74	42.88	42.74	42.88	1,400	42.88
28-Oct-09	42.67	42.67	42.57	42.57	2,000	42.57
27-Oct-09	42.87	42.87	42.87	42.87	0	42.87
26-Oct-09	43.78	43.89	42.87	42.87	2,400	42.87
23-Oct-09	44.30	44.31	44.30	44.31	3,100	44.31
22-Oct-09	43.94	44.23	43.94	44.23	600	44.23
21-Oct-09	44.17	44.17	44.17	44.17	0	44.17
20-Oct-09	44.71	44.71	44.17	44.17	800	44.17
19-Oct-09	44.22	44.22	44.22	44.22	0	44.22
16-Oct-09	43.99	44.22	43.87	44.22	1,900	44.22
15-Oct-09	43.97	43.97	43.88	43.88	400	43.88
14-Oct-09	43.72	43.87	43.72	43.87	2,800	43.87
13-Oct-09	43.82	43.82	43.67	43.70	3,500	43.70
12-Oct-09	43.89	44.00	43.89	44.00	3,100	44.00
9-Oct-09	43.59	43.73	43.59	43.72	800	43.72
8-Oct-09	43.67	43.67	43.58	43.58	1,500	43.58
7-Oct-09	43.54	43.54	43.54	43.54	0	43.54
6-Oct-09	43.63	43.63	43.54	43.54	500	43.54
5-Oct-09	42.74	42.74	42.74	42.74	2,100	42.74
2-Oct-09	42.48	42.48	42.48	42.48	200	42.48
1-Oct-09	43.25	43.25	43.24	43.24	600	43.24
30-Sep-09	43.91	43.91	43.91	43.91	100	43.91
29-Sep-09	44.27	44.27	44.27	44.27	1,500	44.27
28-Sep-09	44.11	44.18	44.11	44.18	1,200	44.18
25-Sep-09	43.66	43.66	43.66	43.66	0	43.66
24-Sep-09	43.74	43.74	43.66	43.66	1,400	43.66
23-Sep-09	44.30	44.31	44.30	44.31	400	44.31
22-Sep-09	43.81	43.81	43.81	43.81	0	43.81
21-Sep-09	43.81	43.81	43.81	43.81	400	43.81
18-Sep-09	43.88	43.93	43.88	43.93	2,400	43.93
18-Sep-09	$ 0.466 Dividend
17-Sep-09	44.38	44.50	44.24	44.24	1,000	43.77
16-Sep-09	44.53	44.53	44.53	44.53	300	44.06
15-Sep-09	43.73	44.06	43.69	44.06	900	43.60
14-Sep-09	43.58	43.64	43.58	43.64	900	43.18
11-Sep-09	43.19	43.23	43.14	43.22	1,100	42.76
* 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