Canada markets close in 37 minutes

Rydex Dow Jones Industrial Average H (RYDHX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
95.07+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, 202495.0795.0795.0795.0795.07-
May 13, 202494.7794.7794.7794.7794.77-
May 10, 202494.9794.9794.9794.9794.97-
May 09, 202494.6894.6894.6894.6894.68-
May 08, 202493.8593.8593.8593.8593.85-
May 07, 202493.4493.4493.4493.4493.44-
May 06, 202493.3793.3793.3793.3793.37-
May 03, 202492.9592.9592.9592.9592.95-
May 02, 202491.8891.8891.8891.8891.88-
May 01, 202491.1091.1091.1091.1091.10-
Apr 30, 202490.8990.8990.8990.8990.89-
Apr 29, 202492.2792.2792.2792.2792.27-
Apr 26, 202491.9291.9291.9291.9291.92-
Apr 25, 202491.5691.5691.5691.5691.56-
Apr 24, 202492.4792.4792.4792.4792.47-
Apr 23, 202492.5892.5892.5892.5892.58-
Apr 22, 202491.9491.9491.9491.9491.94-
Apr 19, 202491.3391.3391.3391.3391.33-
Apr 18, 202490.8190.8190.8190.8190.81-
Apr 17, 202490.7590.7590.7590.7590.75-
Apr 16, 202490.8690.8690.8690.8690.86-
Apr 15, 202490.7190.7190.7190.7190.71-
Apr 12, 202491.3291.3291.3291.3291.32-
Apr 11, 202492.4792.4792.4792.4792.47-
Apr 10, 202492.4892.4892.4892.4892.48-
Apr 09, 202493.5193.5193.5193.5193.51-
Apr 08, 202493.5393.5393.5393.5393.53-
Apr 05, 202493.5593.5593.5593.5593.55-
Apr 04, 202492.8392.8392.8392.8392.83-
Apr 03, 202494.0994.0994.0994.0994.09-
Apr 02, 202494.1894.1894.1894.1894.18-
Apr 01, 202495.1495.1495.1495.1495.14-
Mar 28, 202495.7395.7395.7395.7395.73-
Mar 27, 202495.6495.6495.6495.6495.64-
Mar 26, 202494.5094.5094.5094.5094.50-
Mar 25, 202494.5794.5794.5794.5794.57-
Mar 22, 202494.9794.9794.9794.9794.97-
Mar 21, 202495.7195.7195.7195.7195.71-
Mar 20, 202495.0795.0795.0795.0795.07-
Mar 19, 202494.1094.1094.1094.1094.10-
Mar 18, 202493.3493.3493.3493.3493.34-
Mar 15, 202493.1693.1693.1693.1693.16-
Mar 14, 202493.6393.6393.6393.6393.63-
Mar 13, 202493.9593.9593.9593.9593.95-
Mar 12, 202493.8593.8593.8593.8593.85-
Mar 11, 202493.2993.2993.2993.2993.29-
Mar 08, 202493.1893.1893.1893.1893.18-
Mar 07, 202493.3393.3393.3393.3393.33-
Mar 06, 202493.0093.0093.0093.0093.00-
Mar 05, 202492.7992.7992.7992.7992.79-
Mar 04, 202493.7693.7693.7693.7693.76-
Mar 01, 202494.0094.0094.0094.0094.00-
Feb 29, 202493.7893.7893.7893.7893.78-
Feb 28, 202493.6393.6393.6393.6393.63-
Feb 27, 202493.6493.6493.6493.6493.64-
Feb 26, 202493.8893.8893.8893.8893.88-
Feb 23, 202494.0394.0394.0394.0394.03-
Feb 22, 202493.8993.8993.8993.8993.89-
Feb 21, 202492.8092.8092.8092.8092.80-
Feb 20, 202492.6992.6992.6992.6992.69-
Feb 16, 202492.8492.8492.8492.8492.84-
Feb 15, 202493.1993.1993.1993.1993.19-
Feb 14, 202492.2792.2792.2792.2792.27-
Feb 13, 202491.9091.9091.9091.9091.90-
Feb 12, 202493.1893.1893.1893.1893.18-
Feb 09, 202492.8892.8892.8892.8892.88-
Feb 08, 202493.0293.0293.0293.0293.02-
Feb 07, 202492.8792.8792.8792.8792.87-
Feb 06, 202492.5092.5092.5092.5092.50-
Feb 05, 202492.1592.1592.1592.1592.15-
Feb 02, 202492.8292.8292.8292.8292.82-
Feb 01, 202492.5292.5292.5292.5292.52-
Jan 31, 202491.6391.6391.6391.6391.63-
Jan 30, 202492.4092.4092.4092.4092.40-
Jan 29, 202492.0992.0992.0992.0992.09-
Jan 26, 202491.5591.5591.5591.5591.55-
Jan 25, 202491.4291.4291.4291.4291.42-
Jan 24, 202490.8390.8390.8390.8390.83-
Jan 23, 202491.0791.0791.0791.0791.07-
Jan 22, 202491.3191.3191.3191.3191.31-
Jan 19, 202490.9890.9890.9890.9890.98-
Jan 18, 202490.0290.0290.0290.0290.02-
Jan 17, 202489.5389.5389.5389.5389.53-
Jan 16, 202489.7689.7689.7689.7689.76-
Jan 12, 202490.3390.3390.3390.3390.33-
Jan 11, 202490.6290.6290.6290.6290.62-
Jan 10, 202490.5990.5990.5990.5990.59-
Jan 09, 202490.1890.1890.1890.1890.18-
Jan 08, 202490.5690.5690.5690.5690.56-
Jan 05, 202490.0490.0490.0490.0490.04-
Jan 04, 202489.9989.9989.9989.9989.99-
Jan 03, 202489.9589.9589.9589.9589.95-
Jan 02, 202490.6390.6390.6390.6390.63-
Dec 29, 202390.5890.5890.5890.5890.58-
Dec 28, 202390.6590.6590.6590.6590.65-
Dec 27, 202390.5390.5390.5390.5390.53-
Dec 26, 202390.2690.2690.2690.2690.26-
Dec 22, 202389.8889.8889.8889.8889.88-
Dec 21, 202389.9489.9489.9489.9489.94-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...