XLG: Historical Prices for RYDEX RSL TOP 50 ETF

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	84.50	84.65	84.35	84.57	57,900	84.57
24-Nov-09	84.25	84.61	83.82	84.43	45,100	84.43
23-Nov-09	84.12	84.65	84.12	84.40	39,100	84.40
20-Nov-09	82.96	83.43	82.95	83.27	24,900	83.27
19-Nov-09	83.58	83.58	82.92	83.37	25,800	83.37
18-Nov-09	84.16	84.26	83.71	84.25	15,600	84.25
17-Nov-09	83.72	84.14	83.63	84.14	33,000	84.14
16-Nov-09	83.50	84.25	83.38	83.92	42,600	83.92
13-Nov-09	82.76	83.19	82.41	82.87	27,500	82.87
12-Nov-09	83.05	83.46	82.33	82.56	66,800	82.56
11-Nov-09	83.15	83.49	82.82	83.17	100,400	83.17
10-Nov-09	82.25	82.95	82.25	82.70	70,200	82.70
9-Nov-09	81.60	82.57	81.52	82.52	64,100	82.52
6-Nov-09	80.33	80.94	80.28	80.90	8,400	80.90
5-Nov-09	79.97	80.74	79.81	80.67	103,100	80.67
4-Nov-09	79.77	80.30	79.24	79.32	106,700	79.32
3-Nov-09	78.86	79.24	78.61	79.08	145,600	79.08
2-Nov-09	79.11	79.96	78.39	79.35	169,500	79.35
30-Oct-09	80.66	81.03	78.68	78.81	192,000	78.81
29-Oct-09	80.17	81.09	79.92	81.04	85,500	81.04
28-Oct-09	80.50	80.70	79.69	79.72	103,200	79.72
27-Oct-09	80.79	81.24	80.25	80.72	86,200	80.72
26-Oct-09	81.66	82.15	80.48	80.58	60,400	80.58
23-Oct-09	82.60	82.60	81.18	81.48	62,000	81.48
22-Oct-09	81.53	82.40	81.17	82.21	49,900	82.21
21-Oct-09	82.07	82.98	81.61	81.63	97,200	81.63
20-Oct-09	82.54	82.61	81.94	82.25	81,700	82.25
19-Oct-09	82.12	82.72	81.88	82.53	38,200	82.53
16-Oct-09	81.92	82.18	81.65	81.99	75,600	81.99
15-Oct-09	81.87	82.65	81.87	82.64	40,800	82.64
14-Oct-09	81.93	82.35	81.62	82.25	37,800	82.25
13-Oct-09	80.70	81.00	80.44	80.95	28,900	80.95
12-Oct-09	80.93	81.17	80.75	81.03	41,500	81.03
9-Oct-09	80.26	80.60	80.02	80.60	43,400	80.60
8-Oct-09	80.42	80.64	80.10	80.13	51,100	80.13
7-Oct-09	79.40	79.82	79.23	79.78	164,400	79.78
6-Oct-09	78.97	79.87	78.93	79.48	160,500	79.48
5-Oct-09	77.75	78.61	77.52	78.34	153,800	78.34
2-Oct-09	76.83	77.76	76.83	77.47	94,300	77.47
1-Oct-09	79.15	79.15	77.61	77.63	141,900	77.63
30-Sep-09	80.02	80.04	78.76	79.26	103,100	79.26
29-Sep-09	80.15	80.39	79.64	79.75	151,500	79.75
28-Sep-09	79.15	80.27	79.15	80.00	60,600	80.00
25-Sep-09	79.00	79.45	78.69	78.86	100,200	78.86
24-Sep-09	79.80	80.05	78.91	79.29	128,800	79.29
23-Sep-09	80.45	81.01	79.63	79.65	114,700	79.65
22-Sep-09	80.11	80.36	79.81	80.18	76,800	80.18
21-Sep-09	79.25	79.90	79.25	79.77	87,100	79.77
18-Sep-09	80.05	80.15	79.74	79.92	77,500	79.92
18-Sep-09	$ 0.413 Dividend
17-Sep-09	80.17	80.62	79.81	80.11	103,400	79.70
16-Sep-09	79.55	80.21	79.19	80.18	103,600	79.77
15-Sep-09	79.18	79.48	78.73	79.18	141,500	78.77
14-Sep-09	78.09	79.18	78.09	79.11	55,800	78.70
11-Sep-09	79.12	79.16	78.57	78.76	80,500	78.35
10-Sep-09	78.43	78.97	78.12	78.90	74,300	78.49
9-Sep-09	78.14	78.59	77.85	78.28	100,000	77.88
8-Sep-09	77.96	77.96	77.54	77.87	154,000	77.47
4-Sep-09	76.29	77.25	76.21	77.20	64,500	76.80
3-Sep-09	76.30	76.30	75.71	76.24	56,800	75.85
2-Sep-09	75.94	76.32	75.81	75.82	106,800	75.43
1-Sep-09	77.28	78.06	75.94	76.07	218,200	75.68
31-Aug-09	77.43	77.72	77.20	77.72	98,500	77.32
28-Aug-09	78.62	78.79	77.68	78.05	120,800	77.65
27-Aug-09	78.29	78.51	77.41	78.28	199,400	77.88
26-Aug-09	78.06	78.54	77.84	78.25	112,900	77.85
25-Aug-09	78.41	78.90	78.09	78.14	124,700	77.74
* 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