| RYDEX INVERSE 2X S&P SELECT SECTOR FINANCIAL ETF Add to My Watchlist | (NYSE: RFN) |
| RYDEX INVERSE | 6.22 | -0.11 (-1.71%) | 65,728 |
| Historical Data for RFN |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 6.19 | 6.38 | 6.13 | 65,728 | 6.22 | -0.11 -1.71% |
| 02/08/10 | 6.09 | 6.33 | 6.07 | 117,464 | 6.33 | +0.26 +4.28% |
| 02/05/10 | 6.16 | 6.46 | 6.07 | 158,245 | 6.07 | -0.15 -2.41% |
| 02/04/10 | 5.86 | 6.22 | 5.86 | 113,798 | 6.22 | +0.45 +7.80% |
| 02/03/10 | 5.68 | 5.77 | 5.62 | 12,130 | 5.77 | +0.15 +2.67% |
| 02/02/10 | 5.70 | 5.75 | 5.60 | 28,164 | 5.62 | -0.12 -2.09% |
| 02/01/10 | 5.90 | 5.90 | 5.70 | 20,710 | 5.74 | -0.18 -3.04% |
| 01/29/10 | 5.79 | 5.93 | 5.70 | 38,717 | 5.92 | +0.08 +1.42% |
| 01/28/10 | 5.67 | 5.99 | 5.67 | 32,279 | 5.84 | +0.01 +0.13% |
| 01/27/10 | 6.10 | 6.10 | 5.78 | 55,950 | 5.83 | -0.26 -4.27% |
| 01/26/10 | 5.97 | 6.10 | 5.79 | 78,990 | 6.09 | +0.21 +3.53% |
| 01/25/10 | 5.79 | 6.00 | 5.76 | 75,319 | 5.88 | -0.08 -1.31% |
| 01/22/10 | 5.63 | 6.00 | 5.59 | 137,238 | 5.96 | +0.37 +6.62% |
| 01/21/10 | 5.32 | 5.61 | 5.32 | 66,060 | 5.59 | +0.30 +5.67% |
| 01/20/10 | 5.32 | 5.38 | 5.23 | 36,810 | 5.29 | +0.02 +0.34% |
| 01/19/10 | 5.42 | 5.48 | 5.27 | 65,738 | 5.27 | -0.12 -2.19% |
| 01/18/10 | 5.39 | 5.39 | 5.39 | 0 | 5.39 | 0.00 0.00% |
| 01/15/10 | 5.25 | 5.40 | 5.25 | 57,219 | 5.39 | +0.20 +3.85% |
| 01/14/10 | 5.27 | 5.30 | 5.17 | 39,030 | 5.19 | -0.06 -1.14% |
| 01/13/10 | 5.37 | 5.44 | 5.25 | 15,284 | 5.25 | -0.13 -2.42% |
| 01/12/10 | 5.31 | 5.43 | 5.26 | 32,510 | 5.38 | +0.16 +3.07% |
| 01/11/10 | 5.11 | 5.26 | 5.11 | 24,837 | 5.22 | -0.06 -1.12% |
| 01/08/10 | 5.23 | 5.30 | 5.16 | 28,746 | 5.28 | +0.12 +2.31% |
| 01/07/10 | 5.39 | 5.39 | 5.10 | 79,898 | 5.16 | -0.22 -4.09% |
| 01/06/10 | 5.46 | 5.50 | 5.36 | 20,328 | 5.38 | -0.04 -0.74% |
| 01/05/10 | 5.63 | 5.63 | 5.41 | 42,655 | 5.42 | -0.19 -3.39% |
| 01/04/10 | 5.77 | 5.77 | 5.60 | 19,090 | 5.61 | -0.23 -3.94% |
| 01/01/10 | 5.84 | 5.84 | 5.84 | 0 | 5.84 | 0.00 0.00% |
| 12/31/09 | 5.80 | 5.85 | 5.76 | 31,655 | 5.84 | +0.02 +0.34% |
| 12/30/09 | 5.89 | 5.89 | 5.82 | 14,325 | 5.82 | 0.00 0.00% |
| 12/29/09 | 5.71 | 5.82 | 5.71 | 28,153 | 5.82 | +0.03 +0.52% |
| 12/28/09 | 5.75 | 5.83 | 5.70 | 25,502 | 5.79 | +0.02 +0.35% |
| 12/25/09 | 5.79 | 5.79 | 5.75 | 9,328 | 5.77 | 0.00 0.00% |
| 12/24/09 | 5.79 | 5.79 | 5.75 | 9,328 | 5.77 | -0.08 -1.37% |
| 12/23/09 | 5.79 | 5.86 | 5.79 | 27,968 | 5.85 | +0.03 +0.51% |
| 12/22/09 | 5.84 | 5.86 | 5.80 | 11,390 | 5.82 | -0.04 -0.68% |
| 12/21/09 | 5.93 | 5.95 | 5.85 | 52,258 | 5.86 | -0.19 -3.14% |
| 12/18/09 | 6.13 | 6.18 | 6.03 | 36,688 | 6.05 | -0.14 -2.26% |
| 12/17/09 | 6.09 | 6.19 | 6.07 | 55,345 | 6.19 | +0.22 +3.69% |
| 12/16/09 | 5.98 | 5.98 | 5.92 | 13,175 | 5.97 | -0.11 -1.81% |
| 12/15/09 | 5.94 | 6.10 | 5.94 | 20,000 | 6.08 | +0.20 +3.40% |
| 12/14/09 | 5.92 | 5.92 | 5.85 | 13,050 | 5.88 | -0.07 -1.17% |
| 12/11/09 | 5.99 | 6.01 | 5.94 | 7,500 | 5.95 | -0.08 -1.33% |
| 12/10/09 | 5.94 | 6.05 | 5.94 | 9,374 | 6.03 | +0.01 +0.17% |
| 12/09/09 | 6.03 | 6.10 | 5.95 | 26,355 | 6.02 | -0.03 -0.50% |
| 12/08/09 | 6.01 | 6.06 | 5.98 | 35,432 | 6.05 | +0.12 +2.02% |
| 12/07/09 | 5.79 | 5.96 | 5.73 | 25,900 | 5.93 | +0.17 +2.94% |
| 12/04/09 | 5.74 | 5.90 | 5.73 | 28,605 | 5.76 | -0.21 -3.51% |
| 12/03/09 | 5.65 | 5.98 | 5.54 | 21,232 | 5.97 | +0.23 +4.01% |
| 12/02/09 | 5.76 | 5.79 | 5.70 | 47,110 | 5.74 | 0.00 0.00% |
| \/ Download Data To Spreadsheet | ||||||
