Ticker	Date/Time	Name	Industry Sector	Efficiency	Close	VOLUME	21d Avg VOL	V % of 21 dMA	Net Delta from -1	% Delta from -1	Delta from Open	% Delta	ATR ( 5)	ATR % of C	ADX (14)	DI TREND	Days PDI vs MDI	DI Delta	RSI (13)	RSI TREND	% RSI Delta from -3	% of 21d RSI range	range	21d Range	% of 21d RSI range	Relative Vol X % Close	ADR % of C	Avg Daily Range (5)	Close	SYMBOL
RYMXX	6/4/2010	RydexSGI INV:USGov Money Market	Advertising	20.32	1.00	0	0		0.00	0.00	0.00	0.0	0.00	0.0	100	UP		100.0	100	~~	0.00	-1	0.00	0.00			0.00	0.00	1.00	RYMXX
RYSDX	6/4/2010	RydexSGI Strengthening Dollar 2x Strat-A	Advertising	18.00	19.23	0	0		0.44	2.34	0.00	2.3	0.23	1.2	33	UP	33	42.4	72	UP	13.22	-190	0.00	1.63	51		0.00	0.00	19.23	RYSDX
RYSBX	6/4/2010	RydexSGI Strengthening Dollar 2x Strat-H	Advertising	17.88	19.13	0	0		0.43	2.30	0.00	2.3	0.23	1.2	32	UP	33	42.1	71	UP	12.89	-192	0.00	1.62	50		0.00	0.00	19.13	RYSBX
RYSJX	6/4/2010	RydexSGI Strengthening Dollar 2x Strat-C	Advertising	17.69	18.44	0	0		0.42	2.33	0.00	2.3	0.22	1.2	32	UP	33	42.0	71	UP	13.23	-193	0.00	1.55	50		0.00	0.00	18.44	RYSJX
RYGBX	6/4/2010	RydexSGI INV:Gov Long-Term Bd 1.2x	Advertising	7.41	12.31	0	0		0.39	3.27	0.00	3.3	0.18	1.5	23	UP	34	22.8	61	UP	1.91	-136	0.00	0.95	32		0.00	0.00	12.31	RYGBX
RYADX	6/4/2010	RydexSGI ADV:Gov Long Bond 1.2x Strategy	Advertising	6.33	12.24	0	0		0.38	3.20	0.00	3.2	0.18	1.4	22	UP	34	21.8	61	UP	2.57	-132	0.00	0.95	32		0.00	0.00	12.24	RYADX
RYCGX	6/4/2010	RydexSGI Gov Long-Term Bond 1.2x-C	Advertising	6.26	12.29	0	0		0.39	3.28	0.00	3.3	0.18	1.5	22	UP	34	21.7	61	UP	2.39	-132	0.00	0.95	33		0.00	0.00	12.29	RYCGX
RYABX	6/4/2010	RydexSGI Gov Long-Term Bond 1.2x-A	Advertising	6.23	12.32	0	0		0.39	3.27	0.00	3.3	0.18	1.5	22	UP	34	21.5	61	UP	2.40	-132	0.00	0.96	32		0.00	0.00	12.32	RYABX
RYHGX	6/4/2010	RydexSGI High-Yield Strategy-H	Advertising	3.14	20.16	0	0		-0.26	-1.27	0.00	-1.3	0.20	1.0	14	Down	-1	-11.9	44	DOWN	1.37	-35	0.00	1.13	51		0.00	0.00	20.16	RYHGX
RYHDX	6/4/2010	RydexSGI High-Yield Strategy-A	Advertising	2.98	20.18	0	0		-0.26	-1.27	0.00	-1.3	0.20	1.0	14	Down	-1	-12.2	44	DOWN	2.13	-36	0.00	1.13	51		0.00	0.00	20.18	RYHDX
RYHHX	6/4/2010	RydexSGI High-Yield Strategy-C	Advertising	2.67	19.62	0	0		-0.25	-1.26	0.00	-1.3	0.20	1.0	15	Down	-1	-12.5	44	DOWN	1.61	-37	0.00	1.10	51		0.00	0.00	19.62	RYHHX
RYLIX	6/4/2010	RydexSGI INV:Leisure	Advertising	2.30	26.31	0	0		-1.09	-3.98	0.00	-4.0	0.59	2.2	19	Down	-15	-15.4	42	DOWN	-0.27	-34	0.00	2.80	50		0.00	0.00	26.31	RYLIX
RYLSX	6/4/2010	RydexSGI Leisure-A	Advertising	2.26	25.02	0	0		-1.03	-3.95	0.00	-4.0	0.56	2.2	19	Down	-15	-15.4	42	DOWN	-0.29	-41	0.00	2.66	50		0.00	0.00	25.02	RYLSX
RYLAX	6/4/2010	RydexSGI ADV:Leisure	Advertising	2.20	24.70	0	0		-1.02	-3.97	0.00	-4.0	0.55	2.2	19	Down	-15	-15.4	42	DOWN	-0.31	-43	0.00	2.63	50		0.00	0.00	24.70	RYLAX
RYLCX	6/4/2010	RydexSGI Leisure-C	Advertising	2.04	24.08	0	0		-1.00	-3.99	0.00	-4.0	0.54	2.3	19	Down	-15	-15.5	42	DOWN	-0.09	-46	0.00	2.57	50		0.00	0.00	24.08	RYLCX
RYURX	6/4/2010	RydexSGI INV:Inverse S&P 500 Strategy	Advertising	1.66	37.13	0	0		1.22	3.40	0.00	3.4	0.68	1.8	21	UP	15	20.4	60	DOWN	-2.75	-54	0.00	3.19	52		0.00	0.00	37.13	RYURX
RYARX	6/4/2010	RydexSGI Inverse S&P 500 Strategy-A	Advertising	1.59	35.01	0	0		1.15	3.40	0.00	3.4	0.64	1.8	21	UP	15	20.4	60	DOWN	-2.80	-64	0.00	2.99	52		0.00	0.00	35.01	RYARX
RYUAX	6/4/2010	RydexSGI ADV:Inverse S&P 500 Strategy	Advertising	1.51	34.59	0	0		1.14	3.41	0.00	3.4	0.63	1.8	21	UP	15	20.2	60	DOWN	-2.73	-65	0.00	2.97	52		0.00	0.00	34.59	RYUAX
RYUCX	6/4/2010	RydexSGI Inverse S&P 500 Strategy-C	Advertising	1.39	33.55	0	0		1.10	3.39	0.00	3.4	0.61	1.8	21	UP	15	20.2	60	DOWN	-2.83	-70	0.00	2.87	52		0.00	0.00	33.55	RYUCX
RYRTX	6/4/2010	RydexSGI Retailing-A	Advertising	1.25	11.55	0	0		-0.50	-4.15	0.00	-4.1	0.23	2.0	19	Down	-15	-21.7	39	DOWN	-7.93	-111	0.00	1.20	29		0.00	0.00	11.55	RYRTX
RYTPX	6/4/2010	RydexSGI Inverse S&P 500 2x Strategy-H	Advertising	1.25	24.19	0	0		1.55	6.85	0.00	6.8	0.88	3.6	20	UP	15	19.0	60	DOWN	-2.98	-108	0.00	3.94	51		0.00	0.00	24.19	RYTPX
RYTMX	6/4/2010	RydexSGI Inverse S&P 500 2x Strategy-A	Advertising	1.23	24.14	0	0		1.54	6.81	0.00	6.8	0.87	3.6	20	UP	15	19.0	60	DOWN	-2.97	-108	0.00	3.92	51		0.00	0.00	24.14	RYTMX
RYRIX	6/4/2010	RydexSGI INV:Retailing	Advertising	1.15	11.95	0	0		-0.52	-4.17	0.00	-4.2	0.24	2.0	19	Down	-15	-21.9	39	DOWN	-8.37	-109	0.00	1.26	28		0.00	0.00	11.95	RYRIX
RYCBX	6/4/2010	RydexSGI Inverse S&P 500 2x Strategy-C	Advertising	1.14	22.42	0	0		1.43	6.81	0.00	6.8	0.81	3.6	20	UP	15	18.9	60	DOWN	-2.95	-115	0.00	3.65	51		0.00	0.00	22.42	RYCBX
RYCWX	6/4/2010	RydexSGI Inverse Dow 2x Strategy-H	Advertising	1.12	26.44	0	0		1.55	6.23	0.00	6.2	0.81	3.1	21	UP	15	22.1	61	DOWN	-0.55	-89	0.00	4.11	61		0.00	0.00	26.44	RYCWX
RYIDX	6/4/2010	RydexSGI Inverse Dow 2x Strategy-A	Advertising	1.11	26.42	0	0		1.55	6.23	0.00	6.2	0.81	3.1	21	UP	15	22.1	61	DOWN	-0.56	-90	0.00	4.09	61		0.00	0.00	26.42	RYIDX
RYRAX	6/4/2010	RydexSGI ADV:Retailing	Advertising	1.08	11.38	0	0		-0.49	-4.13	0.00	-4.1	0.22	2.0	19	Down	-15	-22.2	38	DOWN	-8.68	-114	0.00	1.19	27		0.00	0.00	11.38	RYRAX
RYCZX	6/4/2010	RydexSGI Inverse Dow 2x Strategy-C	Advertising	1.00	25.13	0	0		1.48	6.26	0.00	6.3	0.78	3.1	21	UP	15	21.9	61	DOWN	-0.57	-95	0.00	3.89	61		0.00	0.00	25.13	RYCZX
RYPIX	6/4/2010	RydexSGI INV:Transportation	Advertising	0.94	22.60	0	0		-1.26	-5.28	0.00	-5.3	0.60	2.7	15	Down	0	-16.2	42	DOWN	-3.51	-50	0.00	2.67	37		0.00	0.00	22.60	RYPIX
RYRCX	6/4/2010	RydexSGI Retailing-C	Advertising	0.91	10.91	0	0		-0.47	-4.13	0.00	-4.1	0.22	2.0	19	Down	-15	-22.1	39	DOWN	-8.12	-113	0.00	1.15	29		0.00	0.00	10.91	RYRCX
RYTSX	6/4/2010	RydexSGI Transporatation-A	Advertising	0.89	21.25	0	0		-1.19	-5.30	0.00	-5.3	0.57	2.7	15	Down	0	-16.2	42	DOWN	-3.50	-57	0.00	2.52	37		0.00	0.00	21.25	RYTSX
RYPAX	6/4/2010	RydexSGI ADV:Transportation	Advertising	0.85	20.94	0	0		-1.17	-5.29	0.00	-5.3	0.56	2.7	15	Down	0	-16.2	42	DOWN	-3.62	-58	0.00	2.48	37		0.00	0.00	20.94	RYPAX
RYCNX	6/4/2010	RydexSGI Transportation-C	Advertising	0.72	20.75	0	0		-1.16	-5.29	0.00	-5.3	0.55	2.7	15	Down	0	-16.3	42	DOWN	-3.40	-59	0.00	2.46	37		0.00	0.00	20.75	RYCNX
RYPMX	6/4/2010	RydexSGI INV:Precious Metals	Advertising	0.13	62.69	0	0		-1.93	-2.99	0.00	-3.0	1.40	2.2	13	Down	-1	-13.6	43	DOWN	-9.29	84	0.00	9.18	26		0.00	0.00	62.69	RYPMX
RYMNX	6/4/2010	RydexSGI Precious Metals-A	Advertising	0.09	61.54	0	0		-1.89	-2.98	0.00	-3.0	1.38	2.2	13	Down	-1	-13.6	43	DOWN	-9.17	80	0.00	9.01	26		0.00	0.00	61.54	RYMNX
RYMPX	6/4/2010	RydexSGI ADV:Precious Metals	Advertising	0.04	60.67	0	0		-1.87	-2.99	0.00	-3.0	1.36	2.2	12	Down	-1	-13.7	43	DOWN	-9.24	78	0.00	8.89	26		0.00	0.00	60.67	RYMPX
RYZCX	6/4/2010	RydexSGI Precious Metals-C	Advertising	-0.04	57.35	0	0		-1.76	-2.98	0.00	-3.0	1.28	2.2	12	Down	-1	-13.7	43	DOWN	-9.22	69	0.00	8.41	26		0.00	0.00	57.35	RYZCX
RYREX	6/4/2010	RydexSGI Real Estate-A	Advertising	-0.10	22.89	0	0		-1.31	-5.41	0.00	-5.4	0.63	2.7	15	Down	-4	-20.3	39	DOWN	-10.92	-49	0.00	3.30	24		0.00	0.00	22.89	RYREX
RYHRX	6/4/2010	RydexSGI Real Estate-H	Advertising	-0.11	22.87	0	0		-1.31	-5.42	0.00	-5.4	0.62	2.7	15	Down	-4	-20.4	39	DOWN	-11.00	-50	0.00	3.30	23		0.00	0.00	22.87	RYHRX
RYBHX	6/4/2010	RydexSGI S&P MidCap 400 Pure Growth-H	Advertising	-0.11	29.91	0	0		-1.28	-4.10	0.00	-4.1	0.74	2.5	19	Down	-14	-18.4	41	DOWN	5.01	4	0.00	3.33	51		0.00	0.00	29.91	RYBHX
RYMGX	6/4/2010	RydexSGI S&P MidCap 400 Pure Growth-A	Advertising	-0.12	29.87	0	0		-1.28	-4.11	0.00	-4.1	0.74	2.5	19	Down	-14	-18.4	41	DOWN	5.01	4	0.00	3.32	51		0.00	0.00	29.87	RYMGX
RYCIX	6/4/2010	RydexSGI INV:Consumer Products	Advertising	-0.18	35.31	0	0		-0.92	-2.54	0.00	-2.5	0.49	1.4	21	Down	-24	-21.1	39	DOWN	5.41	42	0.00	2.46	59		0.00	0.00	35.31	RYCIX
RYCRX	6/4/2010	RydexSGI Real Estate-C	Advertising	-0.26	21.79	0	0		-1.25	-5.43	0.00	-5.4	0.60	2.7	15	Down	-14	-20.5	39	DOWN	-10.92	-54	0.00	3.16	24		0.00	0.00	21.79	RYCRX
RYCKX	6/4/2010	RydexSGI S&P MidCap 400 Pure Growth-C	Advertising	-0.31	28.44	0	0		-1.22	-4.11	0.00	-4.1	0.70	2.5	19	Down	-15	-18.6	41	DOWN	5.08	-2	0.00	3.17	51		0.00	0.00	28.44	RYCKX
RYPDX	6/4/2010	RydexSGI Consumer Products-A	Advertising	-0.31	33.83	0	0		-0.89	-2.56	0.00	-2.6	0.47	1.4	22	Down	-24	-21.3	39	DOWN	5.45	36	0.00	2.36	59		0.00	0.00	33.83	RYPDX
RYOCX	6/4/2010	RydexSGI INV:NASDAQ-100	Advertising	-0.34	12.00	0	0		-0.42	-3.38	0.00	-3.4	0.22	1.9	20	Down	0	-15.0	42	DOWN	3.09	-71	0.00	1.18	63		0.00	0.00	12.00	RYOCX
RYCAX	6/4/2010	RydexSGI ADV:Consumer Products	Advertising	-0.40	33.36	0	0		-0.88	-2.57	0.00	-2.6	0.47	1.4	22	Down	-24	-21.2	39	DOWN	5.38	35	0.00	2.33	59		0.00	0.00	33.36	RYCAX
RYATX	6/4/2010	RydexSGI NASDAQ-100-A	Advertising	-0.44	11.47	0	0		-0.40	-3.37	0.00	-3.4	0.21	1.8	21	Down	0	-15.2	42	DOWN	3.11	-73	0.00	1.13	63		0.00	0.00	11.47	RYATX
RYSGX	6/4/2010	RydexSGI S&P SmallCap 600 Pure Growth-A	Advertising	-0.49	27.19	0	0		-1.28	-4.50	0.00	-4.5	0.71	2.6	17	Down	-14	-16.9	41	DOWN	6.13	-29	0.00	2.88	36		0.00	0.00	27.19	RYSGX
RYWAX	6/4/2010	RydexSGI S&P SmallCap 600 Pure Growth-H	Advertising	-0.50	27.18	0	0		-1.28	-4.50	0.00	-4.5	0.71	2.6	17	Down	-14	-17.0	41	DOWN	5.89	-29	0.00	2.88	36		0.00	0.00	27.18	RYWAX
RYAOX	6/4/2010	RydexSGI ADV:NASDAQ-100	Advertising	-0.53	11.29	0	0		-0.40	-3.42	0.00	-3.4	0.21	1.9	20	Down	0	-15.2	42	DOWN	3.13	-73	0.00	1.11	63		0.00	0.00	11.29	RYAOX
RYCOX	6/4/2010	RydexSGI NASDAQ-100-C	Advertising	-0.61	10.90	0	0		-0.38	-3.37	0.00	-3.4	0.20	1.9	21	Down	0	-15.1	42	DOWN	3.71	-76	0.00	1.08	63		0.00	0.00	10.90	RYCOX
RYCPX	6/4/2010	RydexSGI Consumer Products-C	Advertising	-0.61	32.21	0	0		-0.84	-2.54	0.00	-2.5	0.45	1.4	22	Down	-24	-21.4	39	DOWN	5.72	30	0.00	2.25	59		0.00	0.00	32.21	RYCPX
RYRRX	6/4/2010	RydexSGI Russell 2000-A	Advertising	-0.66	21.48	0	0		-1.14	-5.04	0.00	-5.0	0.59	2.7	19	Down	-14	-20.2	40	DOWN	1.29	-46	0.00	2.78	35		0.00	0.00	21.48	RYRRX
RYRHX	6/4/2010	RydexSGI Russell 2000-H	Advertising	-0.67	21.46	0	0		-1.14	-5.04	0.00	-5.0	0.59	2.7	19	Down	-14	-20.3	40	DOWN	1.31	-46	0.00	2.77	35		0.00	0.00	21.46	RYRHX
RYWCX	6/4/2010	RydexSGI S&P SmallCap 600 Pure Growth-C	Advertising	-0.68	25.97	0	0		-1.22	-4.49	0.00	-4.5	0.68	2.6	17	Down	-14	-17.2	41	DOWN	5.98	-34	0.00	2.76	37		0.00	0.00	25.97	RYWCX
RYAGX	6/4/2010	RydexSGI Inverse MidCap Strategy-A	Advertising	-0.77	28.84	0	0		1.15	4.15	0.00	4.2	0.62	2.1	18	UP	14	18.1	59	DOWN	-0.94	-74	0.00	2.66	56		0.00	0.00	28.84	RYAGX
RYMHX	6/4/2010	RydexSGI Inverse MidCap Strategy-H	Advertising	-0.79	28.81	0	0		1.14	4.12	0.00	4.1	0.61	2.1	18	UP	14	18.1	59	DOWN	-0.91	-74	0.00	2.66	57		0.00	0.00	28.81	RYMHX
RYROX	6/4/2010	RydexSGI Russell 2000-C	Advertising	-0.90	20.81	0	0		-1.11	-5.06	0.00	-5.1	0.57	2.7	19	Down	-14	-20.5	39	DOWN	1.23	-49	0.00	2.71	35		0.00	0.00	20.81	RYROX
RYCLX	6/4/2010	RydexSGI Inverse MidCap Strategy-C	Advertising	-0.95	27.39	0	0		1.09	4.14	0.00	4.1	0.59	2.1	18	UP	14	17.9	59	DOWN	-1.05	-80	0.00	2.52	56		0.00	0.00	27.39	RYCLX
RYAHX	6/4/2010	RydexSGI MidCap 1.5x Strategy-A	Advertising	-0.97	24.12	0	0		-1.61	-6.26	0.00	-6.3	0.85	3.5	20	Down	-15	-20.6	39	DOWN	1.44	-29	0.00	4.05	42		0.00	0.00	24.12	RYAHX
RYVYX	6/4/2010	RydexSGI NASDAQ-100 2x Strategy-H	Advertising	-0.98	84.16	0	0		-6.07	-6.73	0.00	-6.7	3.18	3.8	21	Down	-22	-16.4	42	DOWN	3.27	257	0.00	17.23	62		0.00	0.00	84.16	RYVYX
RYMDX	6/4/2010	RydexSGI MidCap 1.5x Strategy-H	Advertising	-0.99	24.11	0	0		-1.60	-6.22	0.00	-6.2	0.84	3.5	20	Down	-15	-20.6	39	DOWN	1.60	-30	0.00	4.05	42		0.00	0.00	24.11	RYMDX
RYVLX	6/4/2010	RydexSGI NASDAQ-100 2x Strategy-A	Advertising	-1.00	84.11	0	0		-6.06	-6.72	0.00	-6.7	3.17	3.8	21	Down	-22	-16.4	42	DOWN	3.26	257	0.00	17.21	62		0.00	0.00	84.11	RYVLX
RYAKX	6/4/2010	RydexSGI Russell 2000 1.5x Strategy-A	Advertising	-1.06	22.62	0	0		-1.84	-7.52	0.00	-7.5	0.96	4.2	19	Down	-14	-20.9	39	DOWN	1.41	-42	0.00	4.65	34		0.00	0.00	22.62	RYAKX
RYDCX	6/4/2010	RydexSGI MidCap 1.5x Strategy-C	Advertising	-1.09	22.38	0	0		-1.49	-6.24	0.00	-6.2	0.79	3.5	20	Down	-15	-20.7	39	DOWN	1.62	-37	0.00	3.77	42		0.00	0.00	22.38	RYDCX
RYMKX	6/4/2010	RydexSGI INV:Russell 2000 1.5x Stratgy-H	Advertising	-1.09	22.58	0	0		-1.84	-7.53	0.00	-7.5	0.96	4.2	19	Down	-14	-21.0	39	DOWN	1.44	-42	0.00	4.64	34		0.00	0.00	22.58	RYMKX
RYCCX	6/4/2010	RydexSGI NASDAQ-100 2x Strategy-C	Advertising	-1.12	75.88	0	0		-5.47	-6.72	0.00	-6.7	2.87	3.8	21	Down	-22	-16.5	42	DOWN	3.32	219	0.00	15.56	62		0.00	0.00	75.88	RYCCX
RYAWX	6/4/2010	RydexSGI S&P 500 Pure Growth-H	Advertising	-1.14	24.16	0	0		-1.01	-4.01	0.00	-4.0	0.61	2.5	19	Down	-22	-17.4	41	DOWN	5.70	-22	0.00	2.62	62		0.00	0.00	24.16	RYAWX
RYLGX	6/4/2010	RydexSGI S&P 500 Pure Growth-A	Advertising	-1.16	24.16	0	0		-1.01	-4.01	0.00	-4.0	0.61	2.5	19	Down	-22	-17.5	41	DOWN	5.46	-23	0.00	2.62	61		0.00	0.00	24.16	RYLGX
RYAFX	6/4/2010	RydexSGI Inverse Russell 2000 Strategy-A	Advertising	-1.18	28.22	0	0		1.35	5.02	0.00	5.0	0.72	2.5	17	UP	14	17.4	59	DOWN	-1.01	-69	0.00	2.94	61		0.00	0.00	28.22	RYAFX
RYCMX	6/4/2010	RydexSGI Russell 2000 1.5x Strategy-C	Advertising	-1.18	21.03	0	0		-1.71	-7.52	0.00	-7.5	0.89	4.2	19	Down	-14	-21.0	39	DOWN	1.48	-49	0.00	4.33	34		0.00	0.00	21.03	RYCMX
RYSHX	6/4/2010	RydexSGI Inverse Russell 2000 Strategy-H	Advertising	-1.18	28.23	0	0		1.34	4.98	0.00	5.0	0.71	2.5	17	UP	14	17.4	59	DOWN	-0.99	-69	0.00	2.94	61		0.00	0.00	28.23	RYSHX
RYIIX	6/4/2010	RydexSGI INV:Internet	Advertising	-1.29	38.65	0	0		-1.32	-3.30	0.00	-3.3	0.82	2.1	18	Down	0	-13.7	43	DOWN	10.73	49	0.00	3.60	68		0.00	0.00	38.65	RYIIX
RYAIX	6/4/2010	RydexSGI INV:Inverse NASDAQ-100 Strategy	Advertising	-1.29	15.84	0	0		0.52	3.39	0.00	3.4	0.28	1.8	19	UP	0	11.8	56	DOWN	-2.35	-129	0.00	1.40	36		0.00	0.00	15.84	RYAIX
RYAPX	6/4/2010	RydexSGI Inverse NASDAQ-100 Strategy-A	Advertising	-1.33	15.53	0	0		0.50	3.33	0.00	3.3	0.27	1.8	19	UP	0	11.8	56	DOWN	-2.31	-133	0.00	1.37	36		0.00	0.00	15.53	RYAPX
RYCQX	6/4/2010	RydexSGI Inverse Russell 2000 Strategy-C	Advertising	-1.34	26.87	0	0		1.28	5.00	0.00	5.0	0.68	2.5	17	UP	14	17.2	59	DOWN	-0.94	-75	0.00	2.78	61		0.00	0.00	26.87	RYCQX
RYGRX	6/4/2010	RydexSGI S&P 500 Pure Growth-C	Advertising	-1.35	23.05	0	0		-0.96	-4.00	0.00	-4.0	0.58	2.5	19	Down	-22	-17.6	41	DOWN	5.76	-28	0.00	2.50	62		0.00	0.00	23.05	RYGRX
RYINX	6/4/2010	RydexSGI Internet-A	Advertising	-1.37	37.13	0	0		-1.27	-3.31	0.00	-3.3	0.79	2.1	18	Down	0	-13.7	43	DOWN	10.60	42	0.00	3.47	68		0.00	0.00	37.13	RYINX
RYVNX	6/4/2010	RydexSGI Inverse NASDAQ-100 2x Strateg-H	Advertising	-1.38	7.00	0	0		0.44	6.71	0.00	6.7	0.25	3.6	18	UP	0	10.0	55	DOWN	-2.50	-158	0.00	1.21	34		0.00	0.00	7.00	RYVNX
RYVTX	6/4/2010	RydexSGI Inverse NASDAQ-100 2x Strateg-A	Advertising	-1.40	7.01	0	0		0.44	6.70	0.00	6.7	0.25	3.6	18	UP	0	10.0	55	DOWN	-2.50	-159	0.00	1.22	34		0.00	0.00	7.01	RYVTX
RYIZX	6/4/2010	RydexSGI Inverse Russell 2000 2x Strat-C	Advertising	-1.42	12.25	0	0		1.12	10.06	0.00	10.1	0.61	5.0	16	UP	0	15.5	58	DOWN	-1.17	-129	0.00	2.37	59		0.00	0.00	12.25	RYIZX
RYIUX	6/4/2010	RydexSGI Inverse Russell 2000 2x Strat-A	Advertising	-1.42	12.75	0	0		1.16	10.01	0.00	10.0	0.63	4.9	17	UP	0	15.6	58	DOWN	-1.11	-127	0.00	2.45	59		0.00	0.00	12.75	RYIUX
RYIRX	6/4/2010	RydexSGI Inverse Russell 2000 2x Strat-H	Advertising	-1.42	12.70	0	0		1.16	10.05	0.00	10.1	0.63	4.9	17	UP	0	15.6	58	DOWN	-1.11	-127	0.00	2.44	59		0.00	0.00	12.70	RYIRX
RYIAX	6/4/2010	RydexSGI ADV:Internet	Advertising	-1.42	36.61	0	0		-1.24	-3.28	0.00	-3.3	0.78	2.1	19	Down	-22	-13.8	43	DOWN	10.70	40	0.00	3.42	68		0.00	0.00	36.61	RYIAX
RYCDX	6/4/2010	RydexSGI Inverse NASDAQ-100 2x Strateg-C	Advertising	-1.45	6.53	0	0		0.41	6.70	0.00	6.7	0.23	3.6	18	UP	0	10.0	55	DOWN	-2.60	-161	0.00	1.13	34		0.00	0.00	6.53	RYCDX
RYRUX	6/4/2010	RydexSGI Russell 2000 2x Strategy-A	Advertising	-1.50	114.00	0	0		-12.65	-9.99	0.00	-10.0	6.50	5.7	20	Down	-14	-21.4	39	DOWN	1.14	386	0.00	32.56	34		0.00	0.00	114.00	RYRUX
RYRSX	6/4/2010	RydexSGI Russell 2000 2x Strategy-H	Advertising	-1.50	114.01	0	0		-12.65	-9.99	0.00	-10.0	6.50	5.7	20	Down	-14	-21.4	39	DOWN	1.14	386	0.00	32.56	34		0.00	0.00	114.01	RYRSX
RYSIX	6/4/2010	RydexSGI INV:Electronics	Advertising	-1.52	48.35	0	0		-2.30	-4.54	0.00	-4.5	1.29	2.7	17	Down	0	-14.5	43	DOWN	3.73	88	0.00	5.14	60		0.00	0.00	48.35	RYSIX
RYAAX	6/4/2010	RydexSGI ADV:Inverse NASDAQ-100 Strategy	Advertising	-1.54	15.25	0	0		0.49	3.32	0.00	3.3	0.27	1.8	19	UP	0	11.6	56	DOWN	-2.62	-135	0.00	1.35	36		0.00	0.00	15.25	RYAAX
RYELX	6/4/2010	RydexSGI Electronics-A	Advertising	-1.56	46.07	0	0		-2.19	-4.54	0.00	-4.5	1.23	2.7	17	Down	0	-14.5	43	DOWN	3.82	77	0.00	4.89	60		0.00	0.00	46.07	RYELX
RYACX	6/4/2010	RydexSGI Inverse NASDAQ-100 Strategy-C	Advertising	-1.57	14.29	0	0		0.46	3.33	0.00	3.3	0.25	1.8	19	UP	0	11.4	56	DOWN	-2.18	-136	0.00	1.26	35		0.00	0.00	14.29	RYACX
RYRLX	6/4/2010	RydexSGI Russell 2000 2x Strategy-C	Advertising	-1.59	110.33	0	0		-12.24	-9.99	0.00	-10.0	6.29	5.7	20	Down	-14	-21.5	39	DOWN	1.17	369	0.00	31.58	34		0.00	0.00	110.33	RYRLX
RYICX	6/4/2010	RydexSGI Internet-C	Advertising	-1.62	35.27	0	0		-1.20	-3.29	0.00	-3.3	0.75	2.1	19	Down	-22	-14.0	43	DOWN	10.68	35	0.00	3.30	68		0.00	0.00	35.27	RYICX
RYSAX	6/4/2010	RydexSGI ADV:Electronics	Advertising	-1.62	45.48	0	0		-2.16	-4.53	0.00	-4.5	1.21	2.7	17	Down	0	-14.5	43	DOWN	3.73	74	0.00	4.84	60		0.00	0.00	45.48	RYSAX
RYTIX	6/4/2010	RydexSGI INV:Technology	Advertising	-1.69	11.18	0	0		-0.40	-3.45	0.00	-3.5	0.23	2.1	20	Down	-22	-15.5	42	DOWN	7.71	-72	0.00	1.10	66		0.00	0.00	11.18	RYTIX
RYSCX	6/4/2010	RydexSGI Electronics-C	Advertising	-1.69	44.21	0	0		-2.10	-4.53	0.00	-4.5	1.18	2.7	17	Down	0	-14.5	43	DOWN	3.84	68	0.00	4.70	60		0.00	0.00	44.21	RYSCX
RYTHX	6/4/2010	RydexSGI Technology-A	Advertising	-1.78	10.67	0	0		-0.38	-3.44	0.00	-3.4	0.22	2.1	21	Down	-22	-15.5	42	DOWN	7.74	-73	0.00	1.05	66		0.00	0.00	10.67	RYTHX
RYMVX	6/4/2010	RydexSGI S&P MidCap 400 Pure Value-A	Advertising	-1.79	27.58	0	0		-1.36	-4.70	0.00	-4.7	0.73	2.6	21	Down	-15	-23.9	38	DOWN	-0.10	-11	0.00	3.71	38		0.00	0.00	27.58	RYMVX
RYTAX	6/4/2010	RydexSGI ADV:Technology	Advertising	-1.79	10.58	0	0		-0.38	-3.47	0.00	-3.5	0.22	2.1	21	Down	-22	-15.5	42	DOWN	7.93	-74	0.00	1.04	66		0.00	0.00	10.58	RYTAX
RYAVX	6/4/2010	RydexSGI S&P MidCap 400 Pure Value-H	Advertising	-1.80	27.56	0	0		-1.35	-4.67	0.00	-4.7	0.72	2.6	21	Down	-15	-23.9	38	DOWN	-0.16	-11	0.00	3.70	38		0.00	0.00	27.56	RYAVX
RYCHX	6/4/2010	RydexSGI Technology-C	Advertising	-1.91	10.26	0	0		-0.36	-3.39	0.00	-3.4	0.21	2.1	21	Down	-22	-15.5	42	DOWN	7.93	-76	0.00	1.00	66		0.00	0.00	10.26	RYCHX
RYMMX	6/4/2010	RydexSGI S&P MidCap 400 Pure Value-C	Advertising	-1.97	26.20	0	0		-1.29	-4.69	0.00	-4.7	0.69	2.6	21	Down	-15	-24.0	38	DOWN	-0.06	-17	0.00	3.53	38		0.00	0.00	26.20	RYMMX
RYZAX	6/4/2010	RydexSGI S&P 500 Pure Value-H	Advertising	-2.04	72.93	0	0		-3.27	-4.29	0.00	-4.3	1.81	2.5	21	Down	-15	-22.5	38	DOWN	3.64	202	0.00	9.08	39		0.00	0.00	72.93	RYZAX
RYLVX	6/4/2010	RydexSGI S&P 500 Pure Value-A	Advertising	-2.04	72.71	0	0		-3.25	-4.28	0.00	-4.3	1.80	2.5	21	Down	-15	-22.4	39	DOWN	3.57	201	0.00	9.04	39		0.00	0.00	72.71	RYLVX
RYVVX	6/4/2010	RydexSGI S&P 500 Pure Value-C	Advertising	-2.21	68.18	0	0		-3.06	-4.30	0.00	-4.3	1.69	2.5	21	Down	-15	-22.6	38	DOWN	3.67	180	0.00	8.52	39		0.00	0.00	68.18	RYVVX
RYSRX	6/4/2010	RydexSGI All Cap Oppportunity-H	Advertising	-2.37	11.60	0	0		-0.58	-4.76	0.00	-4.8	0.30	2.6	20	Down	-15	-20.8	39	DOWN	-0.22	-90	0.00	1.56	41		0.00	0.00	11.60	RYSRX
RYAMX	6/4/2010	RydexSGI All Cap Opportunity-A	Advertising	-2.38	11.56	0	0		-0.58	-4.78	0.00	-4.8	0.30	2.6	20	Down	-15	-20.8	39	DOWN	-0.23	-89	0.00	1.56	41		0.00	0.00	11.56	RYAMX
RYISX	6/4/2010	RydexSGI All Cap Opportunity-C	Advertising	-2.54	10.87	0	0		-0.54	-4.73	0.00	-4.7	0.28	2.6	20	Down	-15	-20.8	39	DOWN	-0.26	-93	0.00	1.46	41		0.00	0.00	10.87	RYISX
RYSVX	6/4/2010	RydexSGI S&P SmallCap 600 Pure Value-A	Advertising	-2.58	17.67	0	0		-0.99	-5.31	0.00	-5.3	0.55	3.1	21	Down	-12	-23.7	38	DOWN	-0.22	-55	0.00	3.14	38		0.00	0.00	17.67	RYSVX
RYAZX	6/4/2010	RydexSGI S&P SmallCap 600 Pure Value-H	Advertising	-2.60	17.63	0	0		-0.99	-5.32	0.00	-5.3	0.55	3.1	21	Down	-12	-23.7	38	DOWN	-0.22	-55	0.00	3.14	38		0.00	0.00	17.63	RYAZX
RYYCX	6/4/2010	RydexSGI S&P SmallCap 600 Pure Value-C	Advertising	-2.73	16.44	0	0		-0.92	-5.30	0.00	-5.3	0.51	3.1	21	Down	-12	-23.8	38	DOWN	-0.24	-60	0.00	2.94	38		0.00	0.00	16.44	RYYCX
RYKIX	6/4/2010	RydexSGI INV:Banking	Advertising	-2.99	45.28	0	0		-2.21	-4.65	0.00	-4.7	1.23	2.7	21	Down	-14	-26.3	36	DOWN	-2.21	65	0.00	7.55	26		0.00	0.00	45.28	RYKIX
RYBKX	6/4/2010	RydexSGI Banking-A	Advertising	-3.04	42.30	0	0		-2.07	-4.67	0.00	-4.7	1.15	2.7	21	Down	-14	-26.4	36	DOWN	-2.24	52	0.00	7.06	26		0.00	0.00	42.30	RYBKX
RYEPX	6/4/2010	RydexSGI All-Asset Conservative Stratg-H	Advertising	-3.06	9.86	0	0		-0.14	-1.40	0.00	-1.4	0.08	0.8	21	Down	-15	-20.2	40	DOWN	2.91	-95	0.00	0.40	41		0.00	0.00	9.86	RYEPX
RYEOX	6/4/2010	RydexSGI All-Asset Conservative Stratg-A	Advertising	-3.07	9.85	0	0		-0.14	-1.40	0.00	-1.4	0.08	0.8	21	Down	-15	-20.2	40	DOWN	2.89	-93	0.00	0.40	42		0.00	0.00	9.85	RYEOX
RYKAX	6/4/2010	RydexSGI ADV:Banking	Advertising	-3.09	41.72	0	0		-2.04	-4.66	0.00	-4.7	1.14	2.7	21	Down	-14	-26.4	36	DOWN	-2.25	50	0.00	6.98	26		0.00	0.00	41.72	RYKAX
RYKCX	6/4/2010	RydexSGI Banking-C	Advertising	-3.18	40.55	0	0		-1.98	-4.66	0.00	-4.7	1.11	2.7	21	Down	-14	-26.5	36	DOWN	-2.19	45	0.00	6.79	26		0.00	0.00	40.55	RYKCX
RYFIX	6/4/2010	RydexSGI INV:Financial Services	Advertising	-3.47	67.12	0	0		-2.86	-4.09	0.00	-4.1	1.67	2.5	20	Down	-15	-22.6	38	DOWN	-2.03	179	0.00	8.78	41		0.00	0.00	67.12	RYFIX
RYFNX	6/4/2010	RydexSGI Financial Services-A	Advertising	-3.51	64.55	0	0		-2.75	-4.09	0.00	-4.1	1.61	2.5	20	Down	-15	-22.7	38	DOWN	-2.03	167	0.00	8.46	41		0.00	0.00	64.55	RYFNX
RYEEX	6/4/2010	RydexSGI All-Asset Conservative Stratg-C	Advertising	-3.54	9.56	0	0		-0.13	-1.34	0.00	-1.3	0.07	0.8	21	Down	-15	-20.4	40	DOWN	2.59	-91	0.00	0.39	42		0.00	0.00	9.56	RYEEX
RYFAX	6/4/2010	RydexSGI ADV:Financial Services	Advertising	-3.56	63.55	0	0		-2.71	-4.09	0.00	-4.1	1.58	2.5	20	Down	-15	-22.7	38	DOWN	-1.99	162	0.00	8.33	41		0.00	0.00	63.55	RYFAX
RYBIX	6/4/2010	RydexSGI INV:Basic Materials	Advertising	-3.63	39.72	0	0		-1.74	-4.20	0.00	-4.2	1.05	2.6	19	Down	-24	-22.3	39	DOWN	-3.55	56	0.00	5.17	51		0.00	0.00	39.72	RYBIX
RYGGX	6/4/2010	RydexSGI All-Asset Aggressive Strategy-A	Advertising	-3.65	8.77	0	0		-0.22	-2.45	0.00	-2.4	0.12	1.4	21	Down	-15	-21.2	39	DOWN	2.16	-98	0.00	0.62	47		0.00	0.00	8.77	RYGGX
RYFCX	6/4/2010	RydexSGI Financial-C	Advertising	-3.66	61.27	0	0		-2.61	-4.09	0.00	-4.1	1.53	2.5	20	Down	-15	-22.8	38	DOWN	-1.99	151	0.00	8.06	41		0.00	0.00	61.27	RYFCX
RYBMX	6/4/2010	RydexSGI Basic Materials-A	Advertising	-3.68	38.13	0	0		-1.67	-4.20	0.00	-4.2	1.01	2.6	19	Down	-24	-22.3	39	DOWN	-3.44	49	0.00	4.97	51		0.00	0.00	38.13	RYBMX
RYBAX	6/4/2010	RydexSGI ADV:Basic Materials	Advertising	-3.73	37.51	0	0		-1.64	-4.19	0.00	-4.2	0.99	2.6	19	Down	-24	-22.3	39	DOWN	-3.59	47	0.00	4.89	51		0.00	0.00	37.51	RYBAX
RYGHX	6/4/2010	RydexSGI All-Asset Aggressive Strategy-H	Advertising	-3.73	8.76	0	0		-0.23	-2.56	0.00	-2.6	0.12	1.4	21	Down	-15	-21.4	39	DOWN	2.64	-99	0.00	0.61	47		0.00	0.00	8.76	RYGHX
RYNVX	6/4/2010	RydexSGI INV:Nova	Advertising	-3.75	17.59	0	0		-0.96	-5.18	0.00	-5.2	0.52	2.9	23	Down	-22	-23.7	38	DOWN	4.52	-57	0.00	2.73	45		0.00	0.00	17.59	RYNVX
RYSPX	6/4/2010	RydexSGI S&P 500-H	Advertising	-3.77	21.13	0	0		-0.76	-3.47	0.00	-3.5	0.41	1.9	23	Down	-22	-23.2	38	DOWN	4.30	-39	0.00	2.11	45		0.00	0.00	21.13	RYSPX
RYSOX	6/4/2010	RydexSGI S&P 500-A	Advertising	-3.78	21.14	0	0		-0.75	-3.43	0.00	-3.4	0.40	1.9	23	Down	-22	-23.3	38	DOWN	4.19	-38	0.00	2.11	45		0.00	0.00	21.14	RYSOX
RYANX	6/4/2010	RydexSGI Nova-A	Advertising	-3.81	16.72	0	0		-0.91	-5.16	0.00	-5.2	0.49	2.9	23	Down	-22	-23.8	38	DOWN	4.33	-62	0.00	2.60	44		0.00	0.00	16.72	RYANX
RYBCX	6/4/2010	RydexSGI Basic Materials-C	Advertising	-3.85	36.11	0	0		-1.59	-4.22	0.00	-4.2	0.96	2.6	19	Down	-24	-22.5	39	DOWN	-3.64	41	0.00	4.71	51		0.00	0.00	36.11	RYBCX
RYNAX	6/4/2010	RydexSGI ADV:Nova	Advertising	-3.85	16.44	0	0		-0.90	-5.19	0.00	-5.2	0.48	2.9	23	Down	-22	-23.8	38	DOWN	4.24	-63	0.00	2.56	44		0.00	0.00	16.44	RYNAX
RYCVX	6/4/2010	RydexSGI Dow 2x Strategy-H	Advertising	-3.86	15.88	0	0		-1.07	-6.31	0.00	-6.3	0.54	3.4	24	Down	-15	-26.8	36	DOWN	1.17	-64	0.00	3.31	34		0.00	0.00	15.88	RYCVX
RYLDX	6/4/2010	RydexSGI Dow 2x Strategy-A	Advertising	-3.86	15.88	0	0		-1.07	-6.31	0.00	-6.3	0.54	3.4	24	Down	-15	-26.8	36	DOWN	1.17	-64	0.00	3.31	34		0.00	0.00	15.88	RYLDX
RYMOX	6/4/2010	RydexSGI All-Asset Moderate Strategy-A	Advertising	-3.93	9.41	0	0		-0.19	-1.98	0.00	-2.0	0.10	1.1	21	Down	-15	-20.9	39	DOWN	2.73	-92	0.00	0.52	48		0.00	0.00	9.41	RYMOX
RYNCX	6/4/2010	RydexSGI Nova-C	Advertising	-3.94	15.88	0	0		-0.86	-5.14	0.00	-5.1	0.46	2.9	23	Down	-22	-23.9	38	DOWN	4.42	-66	0.00	2.47	44		0.00	0.00	15.88	RYNCX
RYSYX	6/4/2010	RydexSGI S&P 500-C	Advertising	-3.99	20.49	0	0		-0.73	-3.44	0.00	-3.4	0.39	1.9	23	Down	-22	-23.4	38	DOWN	4.12	-41	0.00	2.06	45		0.00	0.00	20.49	RYSYX
RYGEX	6/4/2010	RydexSGI All-Asset Aggressive Strategy-C	Advertising	-3.99	8.49	0	0		-0.21	-2.41	0.00	-2.4	0.11	1.4	21	Down	-15	-21.6	39	DOWN	2.01	-99	0.00	0.59	47		0.00	0.00	8.49	RYGEX
RYCYX	6/4/2010	RydexSGI Dow 2x Strategy-C	Advertising	-4.03	15.14	0	0		-1.03	-6.37	0.00	-6.4	0.52	3.4	24	Down	-22	-27.0	36	DOWN	0.87	-68	0.00	3.17	34		0.00	0.00	15.14	RYCYX
RYMSX	6/4/2010	RydexSGI Multi Hedge Strategies-H	Advertising	-4.04	20.17	0	0		-0.03	-0.15	0.00	-0.1	0.04	0.2	19	Down	-21	-13.7	43	DOWN	2.61	-23	0.00	0.43	81		0.00	0.00	20.17	RYMSX
RYMLX	6/4/2010	RydexSGI All-Asset Moderate Strategy-H	Advertising	-4.08	9.41	0	0		-0.19	-1.98	0.00	-2.0	0.10	1.1	22	Down	-15	-21.7	39	DOWN	3.29	-90	0.00	0.51	47		0.00	0.00	9.41	RYMLX
RYMQX	6/4/2010	RydexSGI Multi Hedge Strategies-A	Advertising	-4.19	20.15	0	0		-0.04	-0.20	0.00	-0.2	0.04	0.2	19	Down	-21	-14.9	43	DOWN	1.04	-21	0.00	0.43	78		0.00	0.00	20.15	RYMQX
RYILX	6/4/2010	RydexSGI Inverse High-Yield Strategy-A	Advertising	-4.20	38.82	0	0		0.42	1.09	0.00	1.1	0.35	0.9	15	UP	14	13.6	57	DOWN	-1.82	-15	0.00	1.96	61		0.00	0.00	38.82	RYILX
RYIHX	6/4/2010	RydexSGI Inverse High-Yield Strategy-H	Advertising	-4.20	38.92	0	0		0.43	1.12	0.00	1.1	0.35	0.9	15	UP	14	13.6	57	DOWN	-1.80	-15	0.00	1.96	60		0.00	0.00	38.92	RYIHX
RYTNX	6/4/2010	RydexSGI S&P 500 2x Strategy-H	Advertising	-4.25	19.83	0	0		-1.47	-6.90	0.00	-6.9	0.79	4.0	24	Down	-22	-24.3	38	DOWN	4.45	-47	0.00	4.30	44		0.00	0.00	19.83	RYTNX
RYTTX	6/4/2010	RydexSGI S&P 500 2x Strategy-A	Advertising	-4.28	19.82	0	0		-1.47	-6.90	0.00	-6.9	0.79	4.0	24	Down	-22	-24.4	38	DOWN	4.45	-47	0.00	4.30	44		0.00	0.00	19.82	RYTTX
RYMIX	6/4/2010	RydexSGI INV:Telecommunications	Advertising	-4.32	12.55	0	0		-0.45	-3.46	0.00	-3.5	0.27	2.1	18	Down	-22	-17.4	41	DOWN	6.22	-61	0.00	1.12	64		0.00	0.00	12.55	RYMIX
RYCTX	6/4/2010	RydexSGI S&P 500 2x Strategy-C	Advertising	-4.38	18.34	0	0		-1.36	-6.90	0.00	-6.9	0.73	4.0	24	Down	-22	-24.6	38	DOWN	4.36	-54	0.00	3.99	43		0.00	0.00	18.34	RYCTX
RYMAX	6/4/2010	RydexSGI ADV:Telecommunication	Advertising	-4.38	11.83	0	0		-0.42	-3.43	0.00	-3.4	0.25	2.1	18	Down	-22	-17.6	41	DOWN	6.34	-64	0.00	1.05	64		0.00	0.00	11.83	RYMAX
RYMYX	6/4/2010	RydexSGI All-Asset Moderate Strategy-C	Advertising	-4.40	9.13	0	0		-0.18	-1.93	0.00	-1.9	0.10	1.1	21	Down	-15	-21.3	39	DOWN	2.62	-98	0.00	0.50	46		0.00	0.00	9.13	RYMYX
RYUIX	6/4/2010	RydexSGI INV:Utilities	Advertising	-4.41	23.45	0	0		-0.79	-3.26	0.00	-3.3	0.42	1.8	18	Down	-14	-21.1	39	DOWN	11.71	-28	0.00	1.96	40		0.00	0.00	23.45	RYUIX
RYTLX	6/4/2010	RydexSGI Telecommunications-A	Advertising	-4.44	11.94	0	0		-0.43	-3.48	0.00	-3.5	0.25	2.1	19	Down	-22	-17.6	41	DOWN	6.47	-62	0.00	1.07	64		0.00	0.00	11.94	RYTLX
RYUTX	6/4/2010	RydexSGI Utilities-A	Advertising	-4.51	22.46	0	0		-0.76	-3.27	0.00	-3.3	0.41	1.8	18	Down	-14	-21.2	39	DOWN	11.86	-33	0.00	1.88	40		0.00	0.00	22.46	RYUTX
RYCSX	6/4/2010	RydexSGI Telecommunications-C	Advertising	-4.52	11.42	0	0		-0.41	-3.47	0.00	-3.5	0.24	2.1	19	Down	-22	-17.7	41	DOWN	6.56	-66	0.00	1.01	64		0.00	0.00	11.42	RYCSX
RYIYX	6/4/2010	RydexSGI Inverse High-Yield Strategy-C	Advertising	-4.56	38.02	0	0		0.41	1.09	0.00	1.1	0.35	0.9	15	UP	14	13.2	57	DOWN	-2.00	-18	0.00	1.90	60		0.00	0.00	38.02	RYIYX
RYAUX	6/4/2010	RydexSGI ADV:Utilities	Advertising	-4.56	22.11	0	0		-0.75	-3.28	0.00	-3.3	0.40	1.8	18	Down	-14	-21.1	39	DOWN	11.82	-35	0.00	1.85	40		0.00	0.00	22.11	RYAUX
RYCUX	6/4/2010	RydexSGI Utilities-C	Advertising	-4.75	20.97	0	0		-0.71	-3.27	0.00	-3.3	0.38	1.8	18	Down	-14	-21.3	39	DOWN	12.06	-38	0.00	1.76	41		0.00	0.00	20.97	RYCUX
RYMRX	6/4/2010	RydexSGI Multi Hedge Strategies-C	Advertising	-4.96	19.44	0	0		-0.03	-0.15	0.00	-0.2	0.03	0.2	20	Down	-22	-16.1	42	DOWN	0.97	-23	0.00	0.42	76		0.00	0.00	19.44	RYMRX
RYHIX	6/4/2010	RydexSGI INV:Health Care	Advertising	-5.37	14.15	0	0		-0.46	-3.15	0.00	-3.1	0.24	1.7	25	Down	-31	-23.0	39	DOWN	12.71	-51	0.00	1.13	59		0.00	0.00	14.15	RYHIX
RYEIX	6/4/2010	RydexSGI INV:Energy	Advertising	-5.40	18.58	0	0		-0.71	-3.68	0.00	-3.7	0.58	3.1	22	Down	-22	-17.4	41	DOWN	21.76	-37	0.00	2.68	74		0.00	0.00	18.58	RYEIX
RYASX	6/4/2010	RydexSGI Global 130/30 Strategy-A	Advertising	-5.42	8.40	0	0		-0.28	-3.23	0.00	-3.2	0.14	1.7	20	Down	-22	-21.2	39	DOWN	-4.45	-66	0.00	0.76	60		0.00	0.00	8.40	RYASX
RYQMX	6/4/2010	RydexSGI Global 130/30 Strategy-H	Advertising	-5.44	8.40	0	0		-0.28	-3.23	0.00	-3.2	0.14	1.7	20	Down	-22	-21.2	39	DOWN	-4.43	-66	0.00	0.76	60		0.00	0.00	8.40	RYQMX
RYENX	6/4/2010	RydexSGI Energy-A	Advertising	-5.45	17.77	0	0		-0.68	-3.69	0.00	-3.7	0.55	3.1	22	Down	-22	-17.5	41	DOWN	22.01	-41	0.00	2.57	74		0.00	0.00	17.77	RYENX
RYEAX	6/4/2010	RydexSGI ADV:Energy	Advertising	-5.47	17.51	0	0		-0.67	-3.69	0.00	-3.7	0.55	3.1	23	Down	-22	-17.5	41	DOWN	22.23	-42	0.00	2.54	74		0.00	0.00	17.51	RYEAX
RYHEX	6/4/2010	RydexSGI Health Care-A	Advertising	-5.50	13.47	0	0		-0.44	-3.16	0.00	-3.2	0.23	1.7	25	Down	-31	-23.1	38	DOWN	12.81	-52	0.00	1.08	60		0.00	0.00	13.47	RYHEX
RYECX	6/4/2010	RydexSGI Energy-C	Advertising	-5.57	16.83	0	0		-0.64	-3.66	0.00	-3.7	0.52	3.1	23	Down	-22	-17.5	41	DOWN	22.28	-45	0.00	2.44	74		0.00	0.00	16.83	RYECX
RYHAX	6/4/2010	RydexSGI ADV:Health Care	Advertising	-5.57	13.29	0	0		-0.44	-3.20	0.00	-3.2	0.23	1.7	25	Down	-31	-23.1	38	DOWN	13.12	-55	0.00	1.06	59		0.00	0.00	13.29	RYHAX
RYQCX	6/4/2010	RydexSGI Global 130/30 Strategy-C	Advertising	-5.65	7.81	0	0		-0.26	-3.22	0.00	-3.2	0.13	1.7	20	Down	-22	-21.3	39	DOWN	-4.18	-66	0.00	0.72	61		0.00	0.00	7.81	RYQCX
RYHCX	6/4/2010	RydexSGI Health Care-C	Advertising	-5.72	12.88	0	0		-0.42	-3.16	0.00	-3.2	0.22	1.7	25	Down	-31	-23.3	38	DOWN	13.28	-57	0.00	1.03	59		0.00	0.00	12.88	RYHCX
RYMTX	6/4/2010	RydexSGI Managed Futures Strategy-A	Advertising	-5.80	25.53	0	0		0.02	0.08	0.00	0.1	0.08	0.3	19	UP	2	17.7	60	UP	27.41	5	0.00	0.62	100		0.00	0.00	25.53	RYMTX
RYMFX	6/4/2010	RydexSGI Managed Futures Strategy-H	Advertising	-5.81	25.53	0	0		0.02	0.08	0.00	0.1	0.08	0.3	19	UP	2	17.7	60	UP	27.42	5	0.00	0.62	100		0.00	0.00	25.53	RYMFX
RYMZX	6/4/2010	RydexSGI Managed Futures Strategy-C	Advertising	-6.39	24.91	0	0		0.02	0.08	0.00	0.1	0.08	0.3	20	UP	2	16.8	60	UP	27.69	5	0.00	0.60	100		0.00	0.00	24.91	RYMZX
RYOIX	6/4/2010	RydexSGI INV:Biotechnology	Advertising	-7.44	23.54	0	0		-0.85	-3.49	0.00	-3.5	0.49	2.1	27	Down	-22	-20.8	40	DOWN	26.32	-1	0.00	2.51	68		0.00	0.00	23.54	RYOIX
RYBOX	6/4/2010	RydexSGI Biotechnology-A	Advertising	-7.55	22.35	0	0		-0.81	-3.50	0.00	-3.5	0.46	2.1	27	Down	-22	-20.9	40	DOWN	26.56	-6	0.00	2.38	68		0.00	0.00	22.35	RYBOX
RYOAX	6/4/2010	RydexSGI ADV:Biotechnology	Advertising	-7.57	22.07	0	0		-0.80	-3.50	0.00	-3.5	0.46	2.1	27	Down	-22	-20.9	40	DOWN	26.01	-7	0.00	2.36	68		0.00	0.00	22.07	RYOAX
RYCFX	6/4/2010	RydexSGI Biotechnology-C	Advertising	-7.71	21.46	0	0		-0.78	-3.51	0.00	-3.5	0.44	2.1	27	Down	-22	-21.0	40	DOWN	26.30	-10	0.00	2.29	68		0.00	0.00	21.46	RYCFX
RYVIX	6/4/2010	RydexSGI INV:Energy Services	Advertising	-7.98	35.48	0	0		-1.03	-2.82	0.00	-2.8	1.27	3.6	27	Down	-22	-27.2	36	DOWN	27.93	54	0.00	8.42	58		0.00	0.00	35.48	RYVIX
RYESX	6/4/2010	RydexSGI Energy Services-A	Advertising	-8.01	34.05	0	0		-0.98	-2.80	0.00	-2.8	1.22	3.6	27	Down	-22	-27.2	36	DOWN	27.97	46	0.00	8.08	59		0.00	0.00	34.05	RYESX
RYVAX	6/4/2010	RydexSGI ADV:Energy Services	Advertising	-8.04	33.52	0	0		-0.98	-2.84	0.00	-2.8	1.20	3.6	27	Down	-22	-27.3	36	DOWN	27.88	43	0.00	7.96	58		0.00	0.00	33.52	RYVAX
RYVCX	6/4/2010	RydexSGI Energy Services-C	Advertising	-8.12	32.43	0	0		-0.94	-2.82	0.00	-2.8	1.16	3.6	27	Down	-22	-27.3	36	DOWN	27.84	37	0.00	7.71	58		0.00	0.00	32.43	RYVCX
RYFRX	6/4/2010	RydexSGI International Opportunity-A	Advertising	-8.88	17.56	0	0		-0.87	-4.72	0.00	-4.7	0.47	2.7	20	Down	-27	-22.5	39	DOWN	-5.15	-12	0.00	2.01	68		0.00	0.00	17.56	RYFRX
RYFHX	6/4/2010	RydexSGI International Opportunity-H	Advertising	-8.88	17.57	0	0		-0.87	-4.72	0.00	-4.7	0.47	2.7	20	Down	-27	-22.5	39	DOWN	-5.14	-13	0.00	2.01	68		0.00	0.00	17.57	RYFHX
RYFDX	6/4/2010	RydexSGI Alternative Strategies Alloc-A	Advertising	-8.93	19.46	0	0		-0.16	-0.82	0.00	-0.8	0.10	0.5	22	Down	-22	-18.2	41	DOWN	1.60	-17	0.00	0.73	74		0.00	0.00	19.46	RYFDX
RYFOX	6/4/2010	RydexSGI Alternative Strategies Alloc-H	Advertising	-9.01	19.45	0	0		-0.17	-0.87	0.00	-0.9	0.10	0.5	22	Down	-22	-18.4	41	DOWN	1.89	-16	0.00	0.73	73		0.00	0.00	19.45	RYFOX
RYFWX	6/4/2010	RydexSGI International Opportunity-C	Advertising	-9.05	17.21	0	0		-0.86	-4.76	0.00	-4.8	0.46	2.7	20	Down	-27	-22.6	39	DOWN	-5.06	-13	0.00	1.97	68		0.00	0.00	17.21	RYFWX
RYMEX	6/4/2010	RydexSGI Commodities Strategy-A	Advertising	-9.07	13.67	0	0		-0.51	-3.60	0.00	-3.6	0.25	1.9	30	Down	-22	-29.7	35	DOWN	0.26	-32	0.00	1.74	66		0.00	0.00	13.67	RYMEX
RYMBX	6/4/2010	RydexSGI Commodities Strategy-H	Advertising	-9.10	13.67	0	0		-0.51	-3.60	0.00	-3.6	0.25	1.9	31	Down	-22	-29.8	35	DOWN	0.27	-32	0.00	1.75	66		0.00	0.00	13.67	RYMBX
RYMJX	6/4/2010	RydexSGI Commodities Strategy-C	Advertising	-9.25	13.13	0	0		-0.50	-3.67	0.00	-3.7	0.25	1.9	31	Down	-22	-29.9	35	DOWN	0.09	-35	0.00	1.69	66		0.00	0.00	13.13	RYMJX
RYJUX	6/4/2010	RydexSGI INV:Inverse Government Long Bd	Advertising	-9.46	13.05	0	0		-0.37	-2.76	0.00	-2.8	0.17	1.3	26	Down	-35	-26.1	37	DOWN	-2.97	-22	0.00	0.97	67		0.00	0.00	13.05	RYJUX
RYAQX	6/4/2010	RydexSGI Inverse Gov Long Bd Strtegy-A	Advertising	-9.50	12.80	0	0		-0.36	-2.74	0.00	-2.7	0.16	1.3	26	Down	-35	-25.8	37	DOWN	-2.45	-22	0.00	0.96	67		0.00	0.00	12.80	RYAQX
RYJSX	6/4/2010	RydexSGI Japan 2x Strategy-A	Advertising	-9.58	12.77	0	0		-0.56	-4.20	0.00	-4.2	0.33	2.6	26	Down	-27	-32.9	33	DOWN	-0.98	-80	0.00	2.73	30		0.00	0.00	12.77	RYJSX
RYJAX	6/4/2010	RydexSGI ADV:Inverse Government Long Bd	Advertising	-9.59	12.62	0	0		-0.36	-2.77	0.00	-2.8	0.16	1.3	26	Down	-35	-26.0	37	DOWN	-2.38	-25	0.00	0.94	66		0.00	0.00	12.62	RYJAX
RYJHX	6/4/2010	RydexSGI Japan 2x Strategy-H	Advertising	-9.62	12.76	0	0		-0.56	-4.20	0.00	-4.2	0.33	2.6	26	Down	-27	-33.1	33	DOWN	-0.90	-78	0.00	2.73	30		0.00	0.00	12.76	RYJHX
RYFFX	6/4/2010	RydexSGI Alternative Strategies Alloc-C	Advertising	-9.67	19.13	0	0		-0.16	-0.83	0.00	-0.8	0.10	0.5	23	Down	-22	-19.1	41	DOWN	1.88	-17	0.00	0.73	74		0.00	0.00	19.13	RYFFX
RYJCX	6/4/2010	RydexSGI Inverse Gov Long Bd Strtegy-C	Advertising	-9.77	11.89	0	0		-0.33	-2.70	0.00	-2.7	0.15	1.3	26	Down	-35	-26.4	37	DOWN	-2.35	-27	0.00	0.89	67		0.00	0.00	11.89	RYJCX
RYJTX	6/4/2010	RydexSGI Japan 2x Strategy-C	Advertising	-9.77	12.54	0	0		-0.55	-4.20	0.00	-4.2	0.32	2.6	27	Down	-27	-33.3	33	DOWN	-1.11	-81	0.00	2.69	30		0.00	0.00	12.54	RYJTX