STOCK FUTURES RISE AS TECHS REVIVE, WITH NETFLIX EARNINGS ON TAP

U.S. bond yields continue to slip away from recent five-month highs, easing pressure on stocks

Rydex Basic Materials Fund (RYBCX)

Nasdaq - Nasdaq Delayed Price. Currency in USD

Add to watchlist

63.32

+0.08

(+0.13%)

At close: 08:05AM EDT

Time Period:

Apr 18, 2023 - Apr 18, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 17, 2024	63.32	63.32	63.32	63.32	63.32	-
Apr 16, 2024	63.24	63.24	63.24	63.24	63.24	-
Apr 15, 2024	63.89	63.89	63.89	63.89	63.89	-
Apr 12, 2024	64.32	64.32	64.32	64.32	64.32	-
Apr 11, 2024	65.62	65.62	65.62	65.62	65.62	-
Apr 10, 2024	65.54	65.54	65.54	65.54	65.54	-
Apr 09, 2024	66.48	66.48	66.48	66.48	66.48	-
Apr 08, 2024	65.86	65.86	65.86	65.86	65.86	-
Apr 05, 2024	65.62	65.62	65.62	65.62	65.62	-
Apr 04, 2024	65.08	65.08	65.08	65.08	65.08	-
Apr 03, 2024	65.93	65.93	65.93	65.93	65.93	-
Apr 02, 2024	65.25	65.25	65.25	65.25	65.25	-
Apr 01, 2024	65.45	65.45	65.45	65.45	65.45	-
Mar 28, 2024	65.40	65.40	65.40	65.40	65.40	-
Mar 27, 2024	64.93	64.93	64.93	64.93	64.93	-
Mar 26, 2024	63.54	63.54	63.54	63.54	63.54	-
Mar 25, 2024	63.71	63.71	63.71	63.71	63.71	-
Mar 22, 2024	63.55	63.55	63.55	63.55	63.55	-
Mar 21, 2024	64.10	64.10	64.10	64.10	64.10	-
Mar 20, 2024	63.82	63.82	63.82	63.82	63.82	-
Mar 19, 2024	62.81	62.81	62.81	62.81	62.81	-
Mar 18, 2024	62.88	62.88	62.88	62.88	62.88	-
Mar 15, 2024	62.96	62.96	62.96	62.96	62.96	-
Mar 14, 2024	62.78	62.78	62.78	62.78	62.78	-
Mar 13, 2024	63.48	63.48	63.48	63.48	63.48	-
Mar 12, 2024	62.82	62.82	62.82	62.82	62.82	-
Mar 11, 2024	63.05	63.05	63.05	63.05	63.05	-
Mar 08, 2024	62.64	62.64	62.64	62.64	62.64	-
Mar 07, 2024	62.91	62.91	62.91	62.91	62.91	-
Mar 06, 2024	61.94	61.94	61.94	61.94	61.94	-
Mar 05, 2024	61.32	61.32	61.32	61.32	61.32	-
Mar 04, 2024	61.85	61.85	61.85	61.85	61.85	-
Mar 01, 2024	61.45	61.45	61.45	61.45	61.45	-
Feb 29, 2024	60.95	60.95	60.95	60.95	60.95	-
Feb 28, 2024	60.29	60.29	60.29	60.29	60.29	-
Feb 27, 2024	60.59	60.59	60.59	60.59	60.59	-
Feb 26, 2024	60.40	60.40	60.40	60.40	60.40	-
Feb 23, 2024	60.72	60.72	60.72	60.72	60.72	-
Feb 22, 2024	60.31	60.31	60.31	60.31	60.31	-
Feb 21, 2024	59.88	59.88	59.88	59.88	59.88	-
Feb 20, 2024	59.66	59.66	59.66	59.66	59.66	-
Feb 16, 2024	60.13	60.13	60.13	60.13	60.13	-
Feb 15, 2024	59.89	59.89	59.89	59.89	59.89	-
Feb 14, 2024	58.73	58.73	58.73	58.73	58.73	-
Feb 13, 2024	58.22	58.22	58.22	58.22	58.22	-
Feb 12, 2024	59.79	59.79	59.79	59.79	59.79	-
Feb 09, 2024	59.21	59.21	59.21	59.21	59.21	-
Feb 08, 2024	59.20	59.20	59.20	59.20	59.20	-
Feb 07, 2024	59.29	59.29	59.29	59.29	59.29	-
Feb 06, 2024	58.95	58.95	58.95	58.95	58.95	-
Feb 05, 2024	58.48	58.48	58.48	58.48	58.48	-
Feb 02, 2024	59.79	59.79	59.79	59.79	59.79	-
Feb 01, 2024	60.49	60.49	60.49	60.49	60.49	-
Jan 31, 2024	59.48	59.48	59.48	59.48	59.48	-
Jan 30, 2024	60.30	60.30	60.30	60.30	60.30	-
Jan 29, 2024	60.23	60.23	60.23	60.23	60.23	-
Jan 26, 2024	59.86	59.86	59.86	59.86	59.86	-
Jan 25, 2024	59.70	59.70	59.70	59.70	59.70	-
Jan 24, 2024	59.17	59.17	59.17	59.17	59.17	-
Jan 23, 2024	59.78	59.78	59.78	59.78	59.78	-
Jan 22, 2024	59.36	59.36	59.36	59.36	59.36	-
Jan 19, 2024	59.16	59.16	59.16	59.16	59.16	-
Jan 18, 2024	59.00	59.00	59.00	59.00	59.00	-
Jan 17, 2024	58.68	58.68	58.68	58.68	58.68	-
Jan 16, 2024	59.35	59.35	59.35	59.35	59.35	-
Jan 12, 2024	60.45	60.45	60.45	60.45	60.45	-
Jan 11, 2024	60.38	60.38	60.38	60.38	60.38	-
Jan 10, 2024	60.65	60.65	60.65	60.65	60.65	-
Jan 09, 2024	60.87	60.87	60.87	60.87	60.87	-
Jan 08, 2024	61.70	61.70	61.70	61.70	61.70	-
Jan 05, 2024	61.41	61.41	61.41	61.41	61.41	-
Jan 04, 2024	61.20	61.20	61.20	61.20	61.20	-
Jan 03, 2024	61.40	61.40	61.40	61.40	61.40	-
Jan 02, 2024	62.43	62.43	62.43	62.43	62.43	-
Dec 29, 2023	62.48	62.48	62.48	62.48	62.48	-
Dec 28, 2023	62.93	62.93	62.93	62.93	62.93	-
Dec 27, 2023	63.39	63.39	63.39	63.39	63.39	-
Dec 26, 2023	63.18	63.18	63.18	63.18	63.18	-
Dec 22, 2023	62.83	62.83	62.83	62.83	62.83	-
Dec 21, 2023	62.43	62.43	62.43	62.43	62.43	-
Dec 20, 2023	61.53	61.53	61.53	61.53	61.53	-
Dec 19, 2023	62.56	62.56	62.56	62.56	62.56	-
Dec 18, 2023	61.60	61.60	61.60	61.60	61.60	-
Dec 15, 2023	61.32	61.32	61.32	61.32	61.32	-
Dec 14, 2023	61.52	61.52	61.52	61.52	61.52	-
Dec 13, 2023	60.12	60.12	60.12	60.12	60.12	-
Dec 12, 2023	58.38	58.38	58.38	58.38	58.38	-
Dec 12, 2023	1.748 Dividend
Dec 11, 2023	60.55	60.55	60.55	60.55	58.80	-
Dec 08, 2023	60.51	60.51	60.51	60.51	58.76	-
Dec 07, 2023	60.55	60.55	60.55	60.55	58.80	-
Dec 06, 2023	60.11	60.11	60.11	60.11	58.37	-
Dec 05, 2023	60.03	60.03	60.03	60.03	58.30	-
Dec 04, 2023	61.01	61.01	61.01	61.01	59.25	-
Dec 01, 2023	61.81	61.81	61.81	61.81	60.03	-
Nov 30, 2023	60.67	60.67	60.67	60.67	58.92	-
Nov 29, 2023	60.20	60.20	60.20	60.20	58.46	-
Nov 28, 2023	59.95	59.95	59.95	59.95	58.22	-
Nov 27, 2023	59.51	59.51	59.51	59.51	57.79	-
Nov 24, 2023	59.49	59.49	59.49	59.49	57.77	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,656.05+13.18(+0.06%)

S&P 5005,022.21-29.20(-0.58%)

DOW37,753.31-45.66(-0.12%)

CAD/USD0.7266+0.0002(+0.02%)

CRUDE OIL82.33-0.36(-0.44%)

Bitcoin CAD85,188.40-674.64(-0.79%)

STOCK FUTURES RISE AS TECHS REVIVE, WITH NETFLIX EARNINGS ON TAP

Rydex Basic Materials Fund (RYBCX)

S&P/TSX
21,656.05
+13.18(+0.06%)

S&P 500
5,022.21
-29.20(-0.58%)

DOW
37,753.31
-45.66(-0.12%)

CAD/USD
0.7266
+0.0002(+0.02%)

CRUDE OIL
82.33
-0.36(-0.44%)

Bitcoin CAD
85,188.40
-674.64(-0.79%)