Rydex Electronics Fund (RYELX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 387.77 | 387.77 | 387.77 | 387.77 | 387.77 | - |
| May 16, 2024 | 390.58 | 390.58 | 390.58 | 390.58 | 390.58 | - |
| May 15, 2024 | 392.65 | 392.65 | 392.65 | 392.65 | 392.65 | - |
| May 14, 2024 | 382.65 | 382.65 | 382.65 | 382.65 | 382.65 | - |
| May 13, 2024 | 376.16 | 376.16 | 376.16 | 376.16 | 376.16 | - |
| May 10, 2024 | 375.05 | 375.05 | 375.05 | 375.05 | 375.05 | - |
| May 09, 2024 | 372.79 | 372.79 | 372.79 | 372.79 | 372.79 | - |
| May 08, 2024 | 375.19 | 375.19 | 375.19 | 375.19 | 375.19 | - |
| May 07, 2024 | 374.87 | 374.87 | 374.87 | 374.87 | 374.87 | - |
| May 06, 2024 | 377.36 | 377.36 | 377.36 | 377.36 | 377.36 | - |
| May 03, 2024 | 369.62 | 369.62 | 369.62 | 369.62 | 369.62 | - |
| May 02, 2024 | 360.50 | 360.50 | 360.50 | 360.50 | 360.50 | - |
| May 01, 2024 | 352.90 | 352.90 | 352.90 | 352.90 | 352.90 | - |
| Apr 30, 2024 | 364.90 | 364.90 | 364.90 | 364.90 | 364.90 | - |
| Apr 29, 2024 | 372.59 | 372.59 | 372.59 | 372.59 | 372.59 | - |
| Apr 26, 2024 | 369.24 | 369.24 | 369.24 | 369.24 | 369.24 | - |
| Apr 25, 2024 | 360.29 | 360.29 | 360.29 | 360.29 | 360.29 | - |
| Apr 24, 2024 | 353.82 | 353.82 | 353.82 | 353.82 | 353.82 | - |
| Apr 23, 2024 | 350.97 | 350.97 | 350.97 | 350.97 | 350.97 | - |
| Apr 22, 2024 | 343.58 | 343.58 | 343.58 | 343.58 | 343.58 | - |
| Apr 19, 2024 | 337.45 | 337.45 | 337.45 | 337.45 | 337.45 | - |
| Apr 18, 2024 | 352.04 | 352.04 | 352.04 | 352.04 | 352.04 | - |
| Apr 17, 2024 | 357.59 | 357.59 | 357.59 | 357.59 | 357.59 | - |
| Apr 16, 2024 | 368.26 | 368.26 | 368.26 | 368.26 | 368.26 | - |
| Apr 15, 2024 | 365.89 | 365.89 | 365.89 | 365.89 | 365.89 | - |
| Apr 12, 2024 | 371.67 | 371.67 | 371.67 | 371.67 | 371.67 | - |
| Apr 11, 2024 | 384.28 | 384.28 | 384.28 | 384.28 | 384.28 | - |
| Apr 10, 2024 | 375.32 | 375.32 | 375.32 | 375.32 | 375.32 | - |
| Apr 09, 2024 | 381.60 | 381.60 | 381.60 | 381.60 | 381.60 | - |
| Apr 08, 2024 | 377.23 | 377.23 | 377.23 | 377.23 | 377.23 | - |
| Apr 05, 2024 | 376.40 | 376.40 | 376.40 | 376.40 | 376.40 | - |
| Apr 04, 2024 | 372.71 | 372.71 | 372.71 | 372.71 | 372.71 | - |
| Apr 03, 2024 | 382.62 | 382.62 | 382.62 | 382.62 | 382.62 | - |
| Apr 02, 2024 | 380.96 | 380.96 | 380.96 | 380.96 | 380.96 | - |
| Apr 01, 2024 | 387.32 | 387.32 | 387.32 | 387.32 | 387.32 | - |
| Mar 28, 2024 | 384.30 | 384.30 | 384.30 | 384.30 | 384.30 | - |
| Mar 27, 2024 | 383.55 | 383.55 | 383.55 | 383.55 | 383.55 | - |
| Mar 26, 2024 | 378.45 | 378.45 | 378.45 | 378.45 | 378.45 | - |
| Mar 25, 2024 | 381.99 | 381.99 | 381.99 | 381.99 | 381.99 | - |
| Mar 22, 2024 | 383.31 | 383.31 | 383.31 | 383.31 | 383.31 | - |
| Mar 21, 2024 | 382.54 | 382.54 | 382.54 | 382.54 | 382.54 | - |
| Mar 20, 2024 | 374.33 | 374.33 | 374.33 | 374.33 | 374.33 | - |
| Mar 19, 2024 | 367.50 | 367.50 | 367.50 | 367.50 | 367.50 | - |
| Mar 18, 2024 | 369.84 | 369.84 | 369.84 | 369.84 | 369.84 | - |
| Mar 15, 2024 | 369.44 | 369.44 | 369.44 | 369.44 | 369.44 | - |
| Mar 14, 2024 | 371.95 | 371.95 | 371.95 | 371.95 | 371.95 | - |
| Mar 13, 2024 | 379.33 | 379.33 | 379.33 | 379.33 | 379.33 | - |
| Mar 12, 2024 | 388.61 | 388.61 | 388.61 | 388.61 | 388.61 | - |
| Mar 11, 2024 | 381.40 | 381.40 | 381.40 | 381.40 | 381.40 | - |
| Mar 08, 2024 | 385.67 | 385.67 | 385.67 | 385.67 | 385.67 | - |
| Mar 07, 2024 | 400.94 | 400.94 | 400.94 | 400.94 | 400.94 | - |
| Mar 06, 2024 | 387.45 | 387.45 | 387.45 | 387.45 | 387.45 | - |
| Mar 05, 2024 | 378.35 | 378.35 | 378.35 | 378.35 | 378.35 | - |
| Mar 04, 2024 | 384.92 | 384.92 | 384.92 | 384.92 | 384.92 | - |
| Mar 01, 2024 | 381.82 | 381.82 | 381.82 | 381.82 | 381.82 | - |
| Feb 29, 2024 | 367.08 | 367.08 | 367.08 | 367.08 | 367.08 | - |
| Feb 28, 2024 | 358.41 | 358.41 | 358.41 | 358.41 | 358.41 | - |
| Feb 27, 2024 | 362.44 | 362.44 | 362.44 | 362.44 | 362.44 | - |
| Feb 26, 2024 | 363.22 | 363.22 | 363.22 | 363.22 | 363.22 | - |
| Feb 23, 2024 | 359.72 | 359.72 | 359.72 | 359.72 | 359.72 | - |
| Feb 22, 2024 | 363.99 | 363.99 | 363.99 | 363.99 | 363.99 | - |
| Feb 21, 2024 | 346.63 | 346.63 | 346.63 | 346.63 | 346.63 | - |
| Feb 20, 2024 | 348.57 | 348.57 | 348.57 | 348.57 | 348.57 | - |
| Feb 16, 2024 | 354.96 | 354.96 | 354.96 | 354.96 | 354.96 | - |
| Feb 15, 2024 | 357.30 | 357.30 | 357.30 | 357.30 | 357.30 | - |
| Feb 14, 2024 | 357.27 | 357.27 | 357.27 | 357.27 | 357.27 | - |
| Feb 13, 2024 | 348.72 | 348.72 | 348.72 | 348.72 | 348.72 | - |
| Feb 12, 2024 | 356.99 | 356.99 | 356.99 | 356.99 | 356.99 | - |
| Feb 09, 2024 | 356.65 | 356.65 | 356.65 | 356.65 | 356.65 | - |
| Feb 08, 2024 | 348.33 | 348.33 | 348.33 | 348.33 | 348.33 | - |
| Feb 07, 2024 | 343.66 | 343.66 | 343.66 | 343.66 | 343.66 | - |
| Feb 06, 2024 | 336.75 | 336.75 | 336.75 | 336.75 | 336.75 | - |
| Feb 05, 2024 | 340.59 | 340.59 | 340.59 | 340.59 | 340.59 | - |
| Feb 02, 2024 | 336.37 | 336.37 | 336.37 | 336.37 | 336.37 | - |
| Feb 01, 2024 | 332.74 | 332.74 | 332.74 | 332.74 | 332.74 | - |
| Jan 31, 2024 | 330.84 | 330.84 | 330.84 | 330.84 | 330.84 | - |
| Jan 30, 2024 | 336.30 | 336.30 | 336.30 | 336.30 | 336.30 | - |
| Jan 29, 2024 | 341.24 | 341.24 | 341.24 | 341.24 | 341.24 | - |
| Jan 26, 2024 | 336.92 | 336.92 | 336.92 | 336.92 | 336.92 | - |
| Jan 25, 2024 | 346.23 | 346.23 | 346.23 | 346.23 | 346.23 | - |
| Jan 24, 2024 | 347.33 | 347.33 | 347.33 | 347.33 | 347.33 | - |
| Jan 23, 2024 | 344.02 | 344.02 | 344.02 | 344.02 | 344.02 | - |
| Jan 22, 2024 | 341.55 | 341.55 | 341.55 | 341.55 | 341.55 | - |
| Jan 19, 2024 | 338.73 | 338.73 | 338.73 | 338.73 | 338.73 | - |
| Jan 18, 2024 | 326.93 | 326.93 | 326.93 | 326.93 | 326.93 | - |
| Jan 17, 2024 | 317.38 | 317.38 | 317.38 | 317.38 | 317.38 | - |
| Jan 16, 2024 | 320.87 | 320.87 | 320.87 | 320.87 | 320.87 | - |
| Jan 12, 2024 | 317.79 | 317.79 | 317.79 | 317.79 | 317.79 | - |
| Jan 11, 2024 | 319.75 | 319.75 | 319.75 | 319.75 | 319.75 | - |
| Jan 10, 2024 | 319.14 | 319.14 | 319.14 | 319.14 | 319.14 | - |
| Jan 09, 2024 | 320.01 | 320.01 | 320.01 | 320.01 | 320.01 | - |
| Jan 08, 2024 | 319.91 | 319.91 | 319.91 | 319.91 | 319.91 | - |
| Jan 05, 2024 | 310.12 | 310.12 | 310.12 | 310.12 | 310.12 | - |
| Jan 04, 2024 | 308.85 | 308.85 | 308.85 | 308.85 | 308.85 | - |
| Jan 03, 2024 | 311.91 | 311.91 | 311.91 | 311.91 | 311.91 | - |
| Jan 02, 2024 | 319.48 | 319.48 | 319.48 | 319.48 | 319.48 | - |
| Dec 29, 2023 | 330.18 | 330.18 | 330.18 | 330.18 | 330.18 | - |
| Dec 28, 2023 | 333.19 | 333.19 | 333.19 | 333.19 | 333.19 | - |
| Dec 27, 2023 | 333.74 | 333.74 | 333.74 | 333.74 | 333.74 | - |
| Dec 26, 2023 | 333.38 | 333.38 | 333.38 | 333.38 | 333.38 | - |
| *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.