Rydex Dow Jones Industrial Average C (RYDKX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | 89.29 | 89.29 | 89.29 | 89.29 | 89.29 | - |
| May 20, 2024 | 89.15 | 89.15 | 89.15 | 89.15 | 89.15 | - |
| May 17, 2024 | 89.57 | 89.57 | 89.57 | 89.57 | 89.57 | - |
| May 16, 2024 | 89.29 | 89.29 | 89.29 | 89.29 | 89.29 | - |
| May 15, 2024 | 89.31 | 89.31 | 89.31 | 89.31 | 89.31 | - |
| May 14, 2024 | 88.51 | 88.51 | 88.51 | 88.51 | 88.51 | - |
| May 13, 2024 | 88.23 | 88.23 | 88.23 | 88.23 | 88.23 | - |
| May 10, 2024 | 88.42 | 88.42 | 88.42 | 88.42 | 88.42 | - |
| May 09, 2024 | 88.16 | 88.16 | 88.16 | 88.16 | 88.16 | - |
| May 08, 2024 | 87.39 | 87.39 | 87.39 | 87.39 | 87.39 | - |
| May 07, 2024 | 87.01 | 87.01 | 87.01 | 87.01 | 87.01 | - |
| May 06, 2024 | 86.94 | 86.94 | 86.94 | 86.94 | 86.94 | - |
| May 03, 2024 | 86.55 | 86.55 | 86.55 | 86.55 | 86.55 | - |
| May 02, 2024 | 85.56 | 85.56 | 85.56 | 85.56 | 85.56 | - |
| May 01, 2024 | 84.84 | 84.84 | 84.84 | 84.84 | 84.84 | - |
| Apr 30, 2024 | 84.64 | 84.64 | 84.64 | 84.64 | 84.64 | - |
| Apr 29, 2024 | 85.93 | 85.93 | 85.93 | 85.93 | 85.93 | - |
| Apr 26, 2024 | 85.61 | 85.61 | 85.61 | 85.61 | 85.61 | - |
| Apr 25, 2024 | 85.28 | 85.28 | 85.28 | 85.28 | 85.28 | - |
| Apr 24, 2024 | 86.12 | 86.12 | 86.12 | 86.12 | 86.12 | - |
| Apr 23, 2024 | 86.23 | 86.23 | 86.23 | 86.23 | 86.23 | - |
| Apr 22, 2024 | 85.64 | 85.64 | 85.64 | 85.64 | 85.64 | - |
| Apr 19, 2024 | 85.07 | 85.07 | 85.07 | 85.07 | 85.07 | - |
| Apr 18, 2024 | 84.59 | 84.59 | 84.59 | 84.59 | 84.59 | - |
| Apr 17, 2024 | 84.53 | 84.53 | 84.53 | 84.53 | 84.53 | - |
| Apr 16, 2024 | 84.64 | 84.64 | 84.64 | 84.64 | 84.64 | - |
| Apr 15, 2024 | 84.51 | 84.51 | 84.51 | 84.51 | 84.51 | - |
| Apr 12, 2024 | 85.07 | 85.07 | 85.07 | 85.07 | 85.07 | - |
| Apr 11, 2024 | 86.15 | 86.15 | 86.15 | 86.15 | 86.15 | - |
| Apr 10, 2024 | 86.16 | 86.16 | 86.16 | 86.16 | 86.16 | - |
| Apr 09, 2024 | 87.12 | 87.12 | 87.12 | 87.12 | 87.12 | - |
| Apr 08, 2024 | 87.14 | 87.14 | 87.14 | 87.14 | 87.14 | - |
| Apr 05, 2024 | 87.16 | 87.16 | 87.16 | 87.16 | 87.16 | - |
| Apr 04, 2024 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - |
| Apr 03, 2024 | 87.67 | 87.67 | 87.67 | 87.67 | 87.67 | - |
| Apr 02, 2024 | 87.76 | 87.76 | 87.76 | 87.76 | 87.76 | - |
| Apr 01, 2024 | 88.66 | 88.66 | 88.66 | 88.66 | 88.66 | - |
| Mar 28, 2024 | 89.21 | 89.21 | 89.21 | 89.21 | 89.21 | - |
| Mar 27, 2024 | 89.13 | 89.13 | 89.13 | 89.13 | 89.13 | - |
| Mar 26, 2024 | 88.07 | 88.07 | 88.07 | 88.07 | 88.07 | - |
| Mar 25, 2024 | 88.14 | 88.14 | 88.14 | 88.14 | 88.14 | - |
| Mar 22, 2024 | 88.51 | 88.51 | 88.51 | 88.51 | 88.51 | - |
| Mar 21, 2024 | 89.21 | 89.21 | 89.21 | 89.21 | 89.21 | - |
| Mar 20, 2024 | 88.61 | 88.61 | 88.61 | 88.61 | 88.61 | - |
| Mar 19, 2024 | 87.71 | 87.71 | 87.71 | 87.71 | 87.71 | - |
| Mar 18, 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - |
| Mar 15, 2024 | 86.83 | 86.83 | 86.83 | 86.83 | 86.83 | - |
| Mar 14, 2024 | 87.28 | 87.28 | 87.28 | 87.28 | 87.28 | - |
| Mar 13, 2024 | 87.58 | 87.58 | 87.58 | 87.58 | 87.58 | - |
| Mar 12, 2024 | 87.49 | 87.49 | 87.49 | 87.49 | 87.49 | - |
| Mar 11, 2024 | 86.97 | 86.97 | 86.97 | 86.97 | 86.97 | - |
| Mar 08, 2024 | 86.87 | 86.87 | 86.87 | 86.87 | 86.87 | - |
| Mar 07, 2024 | 87.01 | 87.01 | 87.01 | 87.01 | 87.01 | - |
| Mar 06, 2024 | 86.71 | 86.71 | 86.71 | 86.71 | 86.71 | - |
| Mar 05, 2024 | 86.51 | 86.51 | 86.51 | 86.51 | 86.51 | - |
| Mar 04, 2024 | 87.42 | 87.42 | 87.42 | 87.42 | 87.42 | - |
| Mar 01, 2024 | 87.65 | 87.65 | 87.65 | 87.65 | 87.65 | - |
| Feb 29, 2024 | 87.44 | 87.44 | 87.44 | 87.44 | 87.44 | - |
| Feb 28, 2024 | 87.31 | 87.31 | 87.31 | 87.31 | 87.31 | - |
| Feb 27, 2024 | 87.32 | 87.32 | 87.32 | 87.32 | 87.32 | - |
| Feb 26, 2024 | 87.54 | 87.54 | 87.54 | 87.54 | 87.54 | - |
| Feb 23, 2024 | 87.69 | 87.69 | 87.69 | 87.69 | 87.69 | - |
| Feb 22, 2024 | 87.56 | 87.56 | 87.56 | 87.56 | 87.56 | - |
| Feb 21, 2024 | 86.54 | 86.54 | 86.54 | 86.54 | 86.54 | - |
| Feb 20, 2024 | 86.44 | 86.44 | 86.44 | 86.44 | 86.44 | - |
| Feb 16, 2024 | 86.59 | 86.59 | 86.59 | 86.59 | 86.59 | - |
| Feb 15, 2024 | 86.92 | 86.92 | 86.92 | 86.92 | 86.92 | - |
| Feb 14, 2024 | 86.06 | 86.06 | 86.06 | 86.06 | 86.06 | - |
| Feb 13, 2024 | 85.71 | 85.71 | 85.71 | 85.71 | 85.71 | - |
| Feb 12, 2024 | 86.91 | 86.91 | 86.91 | 86.91 | 86.91 | - |
| Feb 09, 2024 | 86.63 | 86.63 | 86.63 | 86.63 | 86.63 | - |
| Feb 08, 2024 | 86.77 | 86.77 | 86.77 | 86.77 | 86.77 | - |
| Feb 07, 2024 | 86.64 | 86.64 | 86.64 | 86.64 | 86.64 | - |
| Feb 06, 2024 | 86.29 | 86.29 | 86.29 | 86.29 | 86.29 | - |
| Feb 05, 2024 | 85.97 | 85.97 | 85.97 | 85.97 | 85.97 | - |
| Feb 02, 2024 | 86.60 | 86.60 | 86.60 | 86.60 | 86.60 | - |
| Feb 01, 2024 | 86.31 | 86.31 | 86.31 | 86.31 | 86.31 | - |
| Jan 31, 2024 | 85.49 | 85.49 | 85.49 | 85.49 | 85.49 | - |
| Jan 30, 2024 | 86.21 | 86.21 | 86.21 | 86.21 | 86.21 | - |
| Jan 29, 2024 | 85.92 | 85.92 | 85.92 | 85.92 | 85.92 | - |
| Jan 26, 2024 | 85.42 | 85.42 | 85.42 | 85.42 | 85.42 | - |
| Jan 25, 2024 | 85.30 | 85.30 | 85.30 | 85.30 | 85.30 | - |
| Jan 24, 2024 | 84.76 | 84.76 | 84.76 | 84.76 | 84.76 | - |
| Jan 23, 2024 | 84.98 | 84.98 | 84.98 | 84.98 | 84.98 | - |
| Jan 22, 2024 | 85.21 | 85.21 | 85.21 | 85.21 | 85.21 | - |
| Jan 19, 2024 | 84.90 | 84.90 | 84.90 | 84.90 | 84.90 | - |
| Jan 18, 2024 | 84.01 | 84.01 | 84.01 | 84.01 | 84.01 | - |
| Jan 17, 2024 | 83.55 | 83.55 | 83.55 | 83.55 | 83.55 | - |
| Jan 16, 2024 | 83.77 | 83.77 | 83.77 | 83.77 | 83.77 | - |
| Jan 12, 2024 | 84.30 | 84.30 | 84.30 | 84.30 | 84.30 | - |
| Jan 11, 2024 | 84.58 | 84.58 | 84.58 | 84.58 | 84.58 | - |
| Jan 10, 2024 | 84.55 | 84.55 | 84.55 | 84.55 | 84.55 | - |
| Jan 09, 2024 | 84.18 | 84.18 | 84.18 | 84.18 | 84.18 | - |
| Jan 08, 2024 | 84.53 | 84.53 | 84.53 | 84.53 | 84.53 | - |
| Jan 05, 2024 | 84.05 | 84.05 | 84.05 | 84.05 | 84.05 | - |
| Jan 04, 2024 | 84.01 | 84.01 | 84.01 | 84.01 | 84.01 | - |
| Jan 03, 2024 | 83.97 | 83.97 | 83.97 | 83.97 | 83.97 | - |
| Jan 02, 2024 | 84.61 | 84.61 | 84.61 | 84.61 | 84.61 | - |
| Dec 29, 2023 | 84.63 | 84.63 | 84.63 | 84.63 | 84.63 | - |
| Dec 28, 2023 | 84.63 | 84.63 | 84.63 | 84.63 | 84.63 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.