RYZAX: Historical Prices for RYDEX SERIES FUNDS, S&P 500 PUR

Date	Open	High	Low	Close	Volume	Adj Close*
28-Dec-09	72.16	72.16	72.16	72.16	0	72.16
24-Dec-09	72.30	72.30	72.30	72.30	0	72.30
23-Dec-09	71.72	71.72	71.72	71.72	0	71.72
22-Dec-09	71.69	71.69	71.69	71.69	0	71.69
21-Dec-09	71.42	71.42	71.42	71.42	0	71.42
18-Dec-09	70.34	70.34	70.34	70.34	0	70.34
17-Dec-09	69.98	69.98	69.98	69.98	0	69.98
16-Dec-09	71.02	71.02	71.02	71.02	0	71.02
15-Dec-09	71.30	71.30	71.30	71.30	0	71.30
14-Dec-09	72.13	72.13	72.13	72.13	0	72.13
11-Dec-09	70.81	70.81	70.81	70.81	0	70.81
10-Dec-09	70.16	70.16	70.16	70.16	0	70.16
9-Dec-09	69.74	69.74	69.74	69.74	0	69.74
8-Dec-09	69.69	69.69	69.69	69.69	0	69.69
7-Dec-09	70.35	70.35	70.35	70.35	0	70.35
4-Dec-09	70.51	70.51	70.51	70.51	0	70.51
3-Dec-09	69.30	69.30	69.30	69.30	0	69.30
2-Dec-09	70.29	70.29	70.29	70.29	0	70.29
1-Dec-09	69.52	69.52	69.52	69.52	0	69.52
30-Nov-09	68.52	68.52	68.52	68.52	0	68.52
27-Nov-09	68.29	68.29	68.29	68.29	0	68.29
25-Nov-09	70.13	70.13	70.13	70.13	0	70.13
24-Nov-09	69.50	69.50	69.50	69.50	0	69.50
23-Nov-09	69.79	69.79	69.79	69.79	0	69.79
20-Nov-09	69.10	69.10	69.10	69.10	0	69.10
19-Nov-09	69.60	69.60	69.60	69.60	0	69.60
18-Nov-09	71.14	71.14	71.14	71.14	0	71.14
17-Nov-09	71.10	71.10	71.10	71.10	0	71.10
16-Nov-09	71.29	71.29	71.29	71.29	0	71.29
13-Nov-09	69.80	69.80	69.80	69.80	0	69.80
12-Nov-09	69.06	69.06	69.06	69.06	0	69.06
11-Nov-09	70.35	70.35	70.35	70.35	0	70.35
10-Nov-09	69.83	69.83	69.83	69.83	0	69.83
9-Nov-09	69.90	69.90	69.90	69.90	0	69.90
6-Nov-09	67.46	67.46	67.46	67.46	0	67.46
5-Nov-09	67.26	67.26	67.26	67.26	0	67.26
4-Nov-09	65.57	65.57	65.57	65.57	0	65.57
3-Nov-09	66.57	66.57	66.57	66.57	0	66.57
2-Nov-09	65.62	65.62	65.62	65.62	0	65.62
30-Oct-09	65.41	65.41	65.41	65.41	0	65.41
29-Oct-09	68.16	68.16	68.16	68.16	0	68.16
28-Oct-09	64.88	64.88	64.88	64.88	0	64.88
27-Oct-09	67.73	67.73	67.73	67.73	0	67.73
26-Oct-09	69.04	69.04	69.04	69.04	0	69.04
23-Oct-09	70.95	70.95	70.95	70.95	0	70.95
22-Oct-09	72.90	72.90	72.90	72.90	0	72.90
21-Oct-09	71.36	71.36	71.36	71.36	0	71.36
20-Oct-09	72.32	72.32	72.32	72.32	0	72.32
19-Oct-09	73.24	73.24	73.24	73.24	0	73.24
16-Oct-09	72.42	72.42	72.42	72.42	0	72.42
15-Oct-09	73.97	73.97	73.97	73.97	0	73.97
14-Oct-09	73.86	73.86	73.86	73.86	0	73.86
13-Oct-09	71.55	71.55	71.55	71.55	0	71.55
12-Oct-09	72.36	72.36	72.36	72.36	0	72.36
9-Oct-09	71.99	71.99	71.99	71.99	0	71.99
8-Oct-09	71.95	71.95	71.95	71.95	0	71.95
7-Oct-09	70.65	70.65	70.65	70.65	0	70.65
6-Oct-09	70.37	70.37	70.37	70.37	0	70.37
5-Oct-09	69.18	69.18	69.18	69.18	0	69.18
2-Oct-09	67.03	67.03	67.03	67.03	0	67.03
1-Oct-09	67.58	67.58	67.58	67.58	0	67.58
30-Sep-09	70.58	70.58	70.58	70.58	0	70.58
29-Sep-09	70.88	70.88	70.88	70.88	0	70.88
28-Sep-09	70.86	70.86	70.86	70.86	0	70.86
25-Sep-09	68.33	68.33	68.33	68.33	0	68.33
24-Sep-09	68.85	68.85	68.85	68.85	0	68.85
* 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