Rydex Electronics C (RYSCX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | - | - | - | - | - | - |
| 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 | - |
| Mar 04, 2024 | 326.18 | 326.18 | 326.18 | 326.18 | 326.18 | - |
| Mar 01, 2024 | 323.57 | 323.57 | 323.57 | 323.57 | 323.57 | - |
| Feb 29, 2024 | 311.09 | 311.09 | 311.09 | 311.09 | 311.09 | - |
| Feb 28, 2024 | 303.75 | 303.75 | 303.75 | 303.75 | 303.75 | - |
| Feb 27, 2024 | 307.18 | 307.18 | 307.18 | 307.18 | 307.18 | - |
| Feb 26, 2024 | 307.84 | 307.84 | 307.84 | 307.84 | 307.84 | - |
| Feb 23, 2024 | 304.88 | 304.88 | 304.88 | 304.88 | 304.88 | - |
| Feb 22, 2024 | 308.52 | 308.52 | 308.52 | 308.52 | 308.52 | - |
| Feb 21, 2024 | 293.81 | 293.81 | 293.81 | 293.81 | 293.81 | - |
| Feb 20, 2024 | 295.46 | 295.46 | 295.46 | 295.46 | 295.46 | - |
| Feb 16, 2024 | 300.89 | 300.89 | 300.89 | 300.89 | 300.89 | - |
| Feb 15, 2024 | 302.90 | 302.90 | 302.90 | 302.90 | 302.90 | - |
| Feb 14, 2024 | 302.87 | 302.87 | 302.87 | 302.87 | 302.87 | - |
| Feb 13, 2024 | 295.63 | 295.63 | 295.63 | 295.63 | 295.63 | - |
| Feb 12, 2024 | 302.65 | 302.65 | 302.65 | 302.65 | 302.65 | - |
| Feb 09, 2024 | 302.37 | 302.37 | 302.37 | 302.37 | 302.37 | - |
| Feb 08, 2024 | 295.33 | 295.33 | 295.33 | 295.33 | 295.33 | - |
| Feb 07, 2024 | 291.38 | 291.38 | 291.38 | 291.38 | 291.38 | - |
| Feb 06, 2024 | 285.52 | 285.52 | 285.52 | 285.52 | 285.52 | - |
| Feb 05, 2024 | 288.79 | 288.79 | 288.79 | 288.79 | 288.79 | - |
| Feb 02, 2024 | 285.21 | 285.21 | 285.21 | 285.21 | 285.21 | - |
| Feb 01, 2024 | 282.16 | 282.16 | 282.16 | 282.16 | 282.16 | - |
| Jan 31, 2024 | 280.55 | 280.55 | 280.55 | 280.55 | 280.55 | - |
| Jan 30, 2024 | 285.18 | 285.18 | 285.18 | 285.18 | 285.18 | - |
| Jan 29, 2024 | 289.38 | 289.38 | 289.38 | 289.38 | 289.38 | - |
| Jan 26, 2024 | 285.72 | 285.72 | 285.72 | 285.72 | 285.72 | - |
| Jan 25, 2024 | 293.64 | 293.64 | 293.64 | 293.64 | 293.64 | - |
| Jan 24, 2024 | 294.57 | 294.57 | 294.57 | 294.57 | 294.57 | - |
| Jan 23, 2024 | 291.77 | 291.77 | 291.77 | 291.77 | 291.77 | - |
| Jan 22, 2024 | 289.68 | 289.68 | 289.68 | 289.68 | 289.68 | - |
| Jan 19, 2024 | 287.30 | 287.30 | 287.30 | 287.30 | 287.30 | - |
| Jan 18, 2024 | 277.31 | 277.31 | 277.31 | 277.31 | 277.31 | - |
| Jan 17, 2024 | 269.21 | 269.21 | 269.21 | 269.21 | 269.21 | - |
| Jan 16, 2024 | 272.18 | 272.18 | 272.18 | 272.18 | 272.18 | - |
| Jan 12, 2024 | 269.57 | 269.57 | 269.57 | 269.57 | 269.57 | - |
| Jan 11, 2024 | 271.25 | 271.25 | 271.25 | 271.25 | 271.25 | - |
| Jan 10, 2024 | 270.74 | 270.74 | 270.74 | 270.74 | 270.74 | - |
| Jan 09, 2024 | 271.49 | 271.49 | 271.49 | 271.49 | 271.49 | - |
| Jan 08, 2024 | 271.41 | 271.41 | 271.41 | 271.41 | 271.41 | - |
| Jan 05, 2024 | 263.10 | 263.10 | 263.10 | 263.10 | 263.10 | - |
| Jan 04, 2024 | 262.05 | 262.05 | 262.05 | 262.05 | 262.05 | - |
| Jan 03, 2024 | 264.64 | 264.64 | 264.64 | 264.64 | 264.64 | - |
| Jan 02, 2024 | 271.07 | 271.07 | 271.07 | 271.07 | 271.07 | - |
| Dec 29, 2023 | 280.16 | 280.16 | 280.16 | 280.16 | 280.16 | - |
| Dec 28, 2023 | 282.74 | 282.74 | 282.74 | 282.74 | 282.74 | - |
| Dec 27, 2023 | 283.21 | 283.21 | 283.21 | 283.21 | 283.21 | - |
| Dec 26, 2023 | 282.91 | 282.91 | 282.91 | 282.91 | 282.91 | - |
| Dec 22, 2023 | 278.34 | 278.34 | 278.34 | 278.34 | 278.34 | - |
| Dec 21, 2023 | 277.58 | 277.58 | 277.58 | 277.58 | 277.58 | - |
| Dec 20, 2023 | 270.19 | 270.19 | 270.19 | 270.19 | 270.19 | - |
| Dec 19, 2023 | 278.75 | 278.75 | 278.75 | 278.75 | 278.75 | - |
| Dec 18, 2023 | 276.47 | 276.47 | 276.47 | 276.47 | 276.47 | - |
| Dec 15, 2023 | 276.91 | 276.91 | 276.91 | 276.91 | 276.91 | - |
| Dec 14, 2023 | 275.59 | 275.59 | 275.59 | 275.59 | 275.59 | - |
| Dec 13, 2023 | 266.73 | 266.73 | 266.73 | 266.73 | 266.73 | - |
| Dec 12, 2023 | 261.90 | 261.90 | 261.90 | 261.90 | 261.90 | - |
| Dec 11, 2023 | 260.66 | 260.66 | 260.66 | 260.66 | 260.66 | - |
| *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.