RZG: Historical Prices for RYDEX S&P SC 600 GRW

Date	Open	High	Low	Close	Volume	Adj Close*
10-Dec-09	35.38	35.38	34.86	34.86	2,900	34.86
9-Dec-09	35.22	35.22	34.84	35.07	1,800	35.07
8-Dec-09	35.33	35.33	35.14	35.14	4,900	35.14
7-Dec-09	35.13	35.47	35.13	35.45	7,600	35.45
4-Dec-09	35.32	35.55	35.07	35.28	2,300	35.28
3-Dec-09	34.95	35.05	34.73	34.73	2,400	34.73
2-Dec-09	34.72	35.07	34.72	34.87	3,400	34.87
1-Dec-09	34.37	34.67	34.37	34.53	1,900	34.53
30-Nov-09	34.15	34.15	33.56	34.00	2,700	34.00
27-Nov-09	34.47	34.47	34.34	34.34	700	34.34
25-Nov-09	35.01	35.10	34.93	34.95	2,300	34.95
24-Nov-09	34.68	34.92	34.64	34.91	8,300	34.91
23-Nov-09	34.81	35.45	34.81	35.13	9,400	35.13
20-Nov-09	34.32	34.40	34.28	34.33	21,700	34.33
19-Nov-09	35.00	35.00	34.41	34.69	4,400	34.69
18-Nov-09	35.47	35.68	35.42	35.67	28,800	35.67
17-Nov-09	35.62	35.98	35.61	35.98	8,100	35.98
16-Nov-09	35.10	36.10	35.10	35.86	3,400	35.86
13-Nov-09	34.76	35.24	34.63	35.01	5,200	35.01
12-Nov-09	34.90	34.97	34.70	34.77	3,200	34.77
11-Nov-09	35.49	35.80	35.34	35.61	11,700	35.61
10-Nov-09	35.13	35.16	35.03	35.16	2,200	35.16
9-Nov-09	35.37	35.37	35.32	35.36	2,300	35.36
6-Nov-09	34.49	34.76	34.38	34.68	3,000	34.68
5-Nov-09	34.17	34.75	34.17	34.63	3,200	34.63
4-Nov-09	34.54	34.61	34.31	34.36	6,500	34.36
3-Nov-09	34.00	34.42	33.97	34.42	2,700	34.42
2-Nov-09	34.28	34.50	33.49	34.04	5,000	34.04
30-Oct-09	34.85	34.85	33.95	34.08	1,300	34.08
29-Oct-09	35.00	35.30	35.00	35.29	155,200	35.29
28-Oct-09	35.56	35.56	34.49	34.50	11,000	34.50
27-Oct-09	36.65	36.65	36.12	36.13	5,800	36.13
26-Oct-09	37.53	37.53	36.60	36.60	400	36.60
23-Oct-09	37.95	37.97	36.95	36.95	4,000	36.95
22-Oct-09	37.18	37.74	37.00	37.74	3,900	37.74
21-Oct-09	38.34	38.34	37.28	37.28	1,000	37.28
20-Oct-09	38.07	38.11	37.52	37.78	4,000	37.78
19-Oct-09	38.21	38.24	37.95	38.24	1,700	38.24
16-Oct-09	38.34	38.34	37.77	38.19	3,100	38.19
15-Oct-09	38.47	38.53	38.30	38.53	2,400	38.53
14-Oct-09	38.17	38.52	38.17	38.52	6,500	38.52
13-Oct-09	37.64	37.73	37.41	37.47	1,800	37.47
12-Oct-09	37.93	38.06	37.76	37.83	1,600	37.83
9-Oct-09	37.38	37.73	37.38	37.73	1,700	37.73
8-Oct-09	37.29	37.66	37.14	37.39	5,600	37.39
7-Oct-09	36.92	36.93	36.73	36.86	1,500	36.86
6-Oct-09	36.92	37.02	36.57	36.78	1,800	36.78
5-Oct-09	35.48	36.09	35.48	36.09	2,300	36.09
2-Oct-09	35.40	35.49	35.07	35.45	13,900	35.45
1-Oct-09	36.74	36.74	35.70	35.70	1,600	35.70
30-Sep-09	37.29	37.35	36.60	36.92	17,100	36.92
29-Sep-09	37.30	37.59	37.18	37.30	5,100	37.30
28-Sep-09	36.76	37.48	36.76	37.26	5,900	37.26
25-Sep-09	36.41	36.59	36.25	36.41	3,100	36.41
24-Sep-09	37.56	37.56	36.50	36.56	6,900	36.56
23-Sep-09	37.76	38.24	37.44	37.44	7,500	37.44
22-Sep-09	37.53	37.81	37.53	37.73	1,700	37.73
21-Sep-09	36.91	37.44	36.91	37.43	5,100	37.43
18-Sep-09	37.12	37.53	37.12	37.46	7,100	37.46
17-Sep-09	37.25	37.52	37.01	37.12	10,400	37.12
16-Sep-09	36.73	37.28	36.55	37.28	3,700	37.28
15-Sep-09	36.29	36.52	36.29	36.52	3,500	36.52
14-Sep-09	35.69	36.32	35.67	36.27	7,900	36.27
11-Sep-09	36.09	36.32	35.90	35.90	3,500	35.90
10-Sep-09	35.55	35.55	35.50	35.50	300	35.50
9-Sep-09	34.97	35.59	34.97	35.41	14,000	35.41
* 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