Canada markets close in 1 hour 26 minutes

Rydex Dow Jones Industrial Average A (RYDAX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
94.98+0.30 (+0.32%)
As of 08:05AM EDT. Market open.
Time Period:
May 15, 2023 - May 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 15, 2024------
May 14, 202494.6894.6894.6894.6894.68-
May 13, 202494.6894.6894.6894.6894.68-
May 10, 202494.8894.8894.8894.8894.88-
May 09, 202494.5994.5994.5994.5994.59-
May 08, 202493.7693.7693.7693.7693.76-
May 07, 202493.3593.3593.3593.3593.35-
May 06, 202493.2893.2893.2893.2893.28-
May 03, 202492.8692.8692.8692.8692.86-
May 02, 202491.7991.7991.7991.7991.79-
May 01, 202491.0191.0191.0191.0191.01-
Apr 30, 202490.8090.8090.8090.8090.80-
Apr 29, 202492.1892.1892.1892.1892.18-
Apr 26, 202491.8391.8391.8391.8391.83-
Apr 25, 202491.4791.4791.4791.4791.47-
Apr 24, 202492.3892.3892.3892.3892.38-
Apr 23, 202492.4992.4992.4992.4992.49-
Apr 22, 202491.8591.8591.8591.8591.85-
Apr 19, 202491.2491.2491.2491.2491.24-
Apr 18, 202490.7290.7290.7290.7290.72-
Apr 17, 202490.6690.6690.6690.6690.66-
Apr 16, 202490.7790.7790.7790.7790.77-
Apr 15, 202490.6390.6390.6390.6390.63-
Apr 12, 202491.2391.2391.2391.2391.23-
Apr 11, 202492.3892.3892.3892.3892.38-
Apr 10, 202492.3992.3992.3992.3992.39-
Apr 09, 202493.4293.4293.4293.4293.42-
Apr 08, 202493.4493.4493.4493.4493.44-
Apr 05, 202493.4693.4693.4693.4693.46-
Apr 04, 202492.7492.7492.7492.7492.74-
Apr 03, 202494.0094.0094.0094.0094.00-
Apr 02, 202494.0994.0994.0994.0994.09-
Apr 01, 202495.0595.0595.0595.0595.05-
Mar 28, 202495.6495.6495.6495.6495.64-
Mar 27, 202495.5595.5595.5595.5595.55-
Mar 26, 202494.4194.4194.4194.4194.41-
Mar 25, 202494.4894.4894.4894.4894.48-
Mar 22, 202494.8794.8794.8794.8794.87-
Mar 21, 202495.6295.6295.6295.6295.62-
Mar 20, 202494.9894.9894.9894.9894.98-
Mar 19, 202494.0194.0194.0194.0194.01-
Mar 18, 202493.2493.2493.2493.2493.24-
Mar 15, 202493.0793.0793.0793.0793.07-
Mar 14, 202493.5493.5493.5493.5493.54-
Mar 13, 202493.8693.8693.8693.8693.86-
Mar 12, 202493.7693.7693.7693.7693.76-
Mar 11, 202493.2093.2093.2093.2093.20-
Mar 08, 202493.0993.0993.0993.0993.09-
Mar 07, 202493.2493.2493.2493.2493.24-
Mar 06, 202492.9192.9192.9192.9192.91-
Mar 05, 202492.7092.7092.7092.7092.70-
Mar 04, 202493.6793.6793.6793.6793.67-
Mar 01, 202493.9193.9193.9193.9193.91-
Feb 29, 202493.6993.6993.6993.6993.69-
Feb 28, 202493.5493.5493.5493.5493.54-
Feb 27, 202493.5593.5593.5593.5593.55-
Feb 26, 202493.7993.7993.7993.7993.79-
Feb 23, 202493.9493.9493.9493.9493.94-
Feb 22, 202493.8093.8093.8093.8093.80-
Feb 21, 202492.7192.7192.7192.7192.71-
Feb 20, 202492.6092.6092.6092.6092.60-
Feb 16, 202492.7592.7592.7592.7592.75-
Feb 15, 202493.1093.1093.1093.1093.10-
Feb 14, 202492.1892.1892.1892.1892.18-
Feb 13, 202491.8091.8091.8091.8091.80-
Feb 12, 202493.0993.0993.0993.0993.09-
Feb 09, 202492.7892.7892.7892.7892.78-
Feb 08, 202492.9292.9292.9292.9292.92-
Feb 07, 202492.7892.7892.7892.7892.78-
Feb 06, 202492.4192.4192.4192.4192.41-
Feb 05, 202492.0692.0692.0692.0692.06-
Feb 02, 202492.7392.7392.7392.7392.73-
Feb 01, 202492.4392.4392.4392.4392.43-
Jan 31, 202491.5491.5491.5491.5491.54-
Jan 30, 202492.3192.3192.3192.3192.31-
Jan 29, 202492.0092.0092.0092.0092.00-
Jan 26, 202491.4691.4691.4691.4691.46-
Jan 25, 202491.3391.3391.3391.3391.33-
Jan 24, 202490.7490.7490.7490.7490.74-
Jan 23, 202490.9890.9890.9890.9890.98-
Jan 22, 202491.2291.2291.2291.2291.22-
Jan 19, 202490.8990.8990.8990.8990.89-
Jan 18, 202489.9389.9389.9389.9389.93-
Jan 17, 202489.4489.4489.4489.4489.44-
Jan 16, 202489.6789.6789.6789.6789.67-
Jan 12, 202490.2490.2490.2490.2490.24-
Jan 11, 202490.5390.5390.5390.5390.53-
Jan 10, 202490.5090.5090.5090.5090.50-
Jan 09, 202490.0990.0990.0990.0990.09-
Jan 08, 202490.4790.4790.4790.4790.47-
Jan 05, 202489.9589.9589.9589.9589.95-
Jan 04, 202489.9089.9089.9089.9089.90-
Jan 03, 202489.8689.8689.8689.8689.86-
Jan 02, 202490.5490.5490.5490.5490.54-
Dec 29, 202390.5690.5690.5690.5690.56-
Dec 28, 202390.5690.5690.5690.5690.56-
Dec 27, 202390.4490.4490.4490.4490.44-
Dec 26, 202390.1790.1790.1790.1790.17-
Dec 22, 202389.8689.8689.8689.8689.86-
Dec 21, 202389.8689.8689.8689.8689.86-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...