Rydex Electronics C (RYSCX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 26, 2024 | 338.13 | 338.13 | 338.13 | 338.13 | 338.13 | - |
| Jul 25, 2024 | 331.81 | 331.81 | 331.81 | 331.81 | 331.81 | - |
| Jul 24, 2024 | 338.71 | 338.71 | 338.71 | 338.71 | 338.71 | - |
| Jul 23, 2024 | 356.46 | 356.46 | 356.46 | 356.46 | 356.46 | - |
| Jul 22, 2024 | 360.75 | 360.75 | 360.75 | 360.75 | 360.75 | - |
| Jul 19, 2024 | 347.40 | 347.40 | 347.40 | 347.40 | 347.40 | - |
| Jul 18, 2024 | 357.66 | 357.66 | 357.66 | 357.66 | 357.66 | - |
| Jul 17, 2024 | 356.87 | 356.87 | 356.87 | 356.87 | 356.87 | - |
| Jul 16, 2024 | 381.57 | 381.57 | 381.57 | 381.57 | 381.57 | - |
| Jul 15, 2024 | 378.70 | 378.70 | 378.70 | 378.70 | 378.70 | - |
| Jul 12, 2024 | 379.75 | 379.75 | 379.75 | 379.75 | 379.75 | - |
| Jul 11, 2024 | 374.85 | 374.85 | 374.85 | 374.85 | 374.85 | - |
| Jul 10, 2024 | 386.33 | 386.33 | 386.33 | 386.33 | 386.33 | - |
| Jul 09, 2024 | 377.51 | 377.51 | 377.51 | 377.51 | 377.51 | - |
| Jul 08, 2024 | 376.93 | 376.93 | 376.93 | 376.93 | 376.93 | - |
| Jul 05, 2024 | 369.45 | 369.45 | 369.45 | 369.45 | 369.45 | - |
| Jul 03, 2024 | 369.54 | 369.54 | 369.54 | 369.54 | 369.54 | - |
| Jul 02, 2024 | 362.20 | 362.20 | 362.20 | 362.20 | 362.20 | - |
| Jul 01, 2024 | 358.43 | 358.43 | 358.43 | 358.43 | 358.43 | - |
| Jun 28, 2024 | 359.01 | 359.01 | 359.01 | 359.01 | 359.01 | - |
| Jun 27, 2024 | 356.89 | 356.89 | 356.89 | 356.89 | 356.89 | - |
| Jun 26, 2024 | 358.74 | 358.74 | 358.74 | 358.74 | 358.74 | - |
| Jun 25, 2024 | 359.70 | 359.70 | 359.70 | 359.70 | 359.70 | - |
| Jun 24, 2024 | 353.92 | 353.92 | 353.92 | 353.92 | 353.92 | - |
| Jun 21, 2024 | 364.40 | 364.40 | 364.40 | 364.40 | 364.40 | - |
| Jun 20, 2024 | 368.78 | 368.78 | 368.78 | 368.78 | 368.78 | - |
| Jun 18, 2024 | 379.23 | 379.23 | 379.23 | 379.23 | 379.23 | - |
| Jun 17, 2024 | 374.59 | 374.59 | 374.59 | 374.59 | 374.59 | - |
| Jun 14, 2024 | 370.17 | 370.17 | 370.17 | 370.17 | 370.17 | - |
| Jun 13, 2024 | 371.81 | 371.81 | 371.81 | 371.81 | 371.81 | - |
| Jun 12, 2024 | 367.14 | 367.14 | 367.14 | 367.14 | 367.14 | - |
| Jun 11, 2024 | 357.15 | 357.15 | 357.15 | 357.15 | 357.15 | - |
| Jun 10, 2024 | 356.61 | 356.61 | 356.61 | 356.61 | 356.61 | - |
| Jun 07, 2024 | 351.20 | 351.20 | 351.20 | 351.20 | 351.20 | - |
| Jun 06, 2024 | 353.66 | 353.66 | 353.66 | 353.66 | 353.66 | - |
| Jun 05, 2024 | 356.75 | 356.75 | 356.75 | 356.75 | 356.75 | - |
| Jun 04, 2024 | 342.06 | 342.06 | 342.06 | 342.06 | 342.06 | - |
| Jun 03, 2024 | 344.24 | 344.24 | 344.24 | 344.24 | 344.24 | - |
| May 31, 2024 | 342.56 | 342.56 | 342.56 | 342.56 | 342.56 | - |
| May 30, 2024 | 345.01 | 345.01 | 345.01 | 345.01 | 345.01 | - |
| May 29, 2024 | 347.53 | 347.53 | 347.53 | 347.53 | 347.53 | - |
| May 28, 2024 | 353.44 | 353.44 | 353.44 | 353.44 | 353.44 | - |
| May 24, 2024 | 346.28 | 346.28 | 346.28 | 346.28 | 346.28 | - |
| May 23, 2024 | 339.20 | 339.20 | 339.20 | 339.20 | 339.20 | - |
| May 22, 2024 | 339.20 | 339.20 | 339.20 | 339.20 | 339.20 | - |
| May 21, 2024 | 334.28 | 334.28 | 334.28 | 334.28 | 334.28 | - |
| May 20, 2024 | 334.72 | 334.72 | 334.72 | 334.72 | 334.72 | - |
| May 17, 2024 | 328.09 | 328.09 | 328.09 | 328.09 | 328.09 | - |
| May 16, 2024 | 330.49 | 330.49 | 330.49 | 330.49 | 330.49 | - |
| May 15, 2024 | 332.24 | 332.24 | 332.24 | 332.24 | 332.24 | - |
| May 14, 2024 | 323.79 | 323.79 | 323.79 | 323.79 | 323.79 | - |
| May 13, 2024 | 318.30 | 318.30 | 318.30 | 318.30 | 318.30 | - |
| May 10, 2024 | 317.37 | 317.37 | 317.37 | 317.37 | 317.37 | - |
| May 09, 2024 | 315.48 | 315.48 | 315.48 | 315.48 | 315.48 | - |
| May 08, 2024 | 317.52 | 317.52 | 317.52 | 317.52 | 317.52 | - |
| May 07, 2024 | 317.25 | 317.25 | 317.25 | 317.25 | 317.25 | - |
| May 06, 2024 | 319.37 | 319.37 | 319.37 | 319.37 | 319.37 | - |
| May 03, 2024 | 312.82 | 312.82 | 312.82 | 312.82 | 312.82 | - |
| May 02, 2024 | 305.12 | 305.12 | 305.12 | 305.12 | 305.12 | - |
| May 01, 2024 | 298.70 | 298.70 | 298.70 | 298.70 | 298.70 | - |
| Apr 30, 2024 | 308.86 | 308.86 | 308.86 | 308.86 | 308.86 | - |
| Apr 29, 2024 | 315.37 | 315.37 | 315.37 | 315.37 | 315.37 | - |
| Apr 26, 2024 | 312.55 | 312.55 | 312.55 | 312.55 | 312.55 | - |
| Apr 25, 2024 | 304.99 | 304.99 | 304.99 | 304.99 | 304.99 | - |
| Apr 24, 2024 | 299.52 | 299.52 | 299.52 | 299.52 | 299.52 | - |
| Apr 23, 2024 | 297.11 | 297.11 | 297.11 | 297.11 | 297.11 | - |
| Apr 22, 2024 | 290.86 | 290.86 | 290.86 | 290.86 | 290.86 | - |
| Apr 19, 2024 | 285.67 | 285.67 | 285.67 | 285.67 | 285.67 | - |
| Apr 18, 2024 | 298.04 | 298.04 | 298.04 | 298.04 | 298.04 | - |
| Apr 17, 2024 | 302.76 | 302.76 | 302.76 | 302.76 | 302.76 | - |
| Apr 16, 2024 | 311.79 | 311.79 | 311.79 | 311.79 | 311.79 | - |
| Apr 15, 2024 | 309.79 | 309.79 | 309.79 | 309.79 | 309.79 | - |
| Apr 12, 2024 | 314.69 | 314.69 | 314.69 | 314.69 | 314.69 | - |
| Apr 11, 2024 | 325.39 | 325.39 | 325.39 | 325.39 | 325.39 | - |
| Apr 10, 2024 | 317.81 | 317.81 | 317.81 | 317.81 | 317.81 | - |
| Apr 09, 2024 | 323.14 | 323.14 | 323.14 | 323.14 | 323.14 | - |
| Apr 08, 2024 | 319.44 | 319.44 | 319.44 | 319.44 | 319.44 | - |
| Apr 05, 2024 | 318.75 | 318.75 | 318.75 | 318.75 | 318.75 | - |
| Apr 04, 2024 | 315.64 | 315.64 | 315.64 | 315.64 | 315.64 | - |
| Apr 03, 2024 | 324.04 | 324.04 | 324.04 | 324.04 | 324.04 | - |
| Apr 02, 2024 | 322.64 | 322.64 | 322.64 | 322.64 | 322.64 | - |
| Apr 01, 2024 | 328.04 | 328.04 | 328.04 | 328.04 | 328.04 | - |
| Mar 28, 2024 | 325.48 | 325.48 | 325.48 | 325.48 | 325.48 | - |
| Mar 27, 2024 | 324.88 | 324.88 | 324.88 | 324.88 | 324.88 | - |
| Mar 26, 2024 | 320.56 | 320.56 | 320.56 | 320.56 | 320.56 | - |
| Mar 25, 2024 | 323.56 | 323.56 | 323.56 | 323.56 | 323.56 | - |
| Mar 22, 2024 | 324.69 | 324.69 | 324.69 | 324.69 | 324.69 | - |
| Mar 21, 2024 | 324.06 | 324.06 | 324.06 | 324.06 | 324.06 | - |
| Mar 20, 2024 | 317.11 | 317.11 | 317.11 | 317.11 | 317.11 | - |
| Mar 19, 2024 | 311.33 | 311.33 | 311.33 | 311.33 | 311.33 | - |
| Mar 18, 2024 | 313.32 | 313.32 | 313.32 | 313.32 | 313.32 | - |
| Mar 15, 2024 | 312.99 | 312.99 | 312.99 | 312.99 | 312.99 | - |
| Mar 14, 2024 | 315.13 | 315.13 | 315.13 | 315.13 | 315.13 | - |
| Mar 13, 2024 | 321.39 | 321.39 | 321.39 | 321.39 | 321.39 | - |
| Mar 12, 2024 | 329.26 | 329.26 | 329.26 | 329.26 | 329.26 | - |
| Mar 11, 2024 | 323.16 | 323.16 | 323.16 | 323.16 | 323.16 | - |
| Mar 08, 2024 | 326.78 | 326.78 | 326.78 | 326.78 | 326.78 | - |
| Mar 07, 2024 | 339.75 | 339.75 | 339.75 | 339.75 | 339.75 | - |
| Mar 06, 2024 | 328.32 | 328.32 | 328.32 | 328.32 | 328.32 | - |
| Mar 05, 2024 | 320.62 | 320.62 | 320.62 | 320.62 | 320.62 | - |
| *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.