Rydex Electronics C (RYSCX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 06:05PM EDT
Time Period:
Oct 08, 2023 - Oct 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 08, 2024 | - | - | - | - | - | - |
| Oct 07, 2024 | 338.12 | 338.12 | 338.12 | 338.12 | 338.12 | - |
| Oct 04, 2024 | 338.01 | 338.01 | 338.01 | 338.01 | 338.01 | - |
| Oct 03, 2024 | 333.00 | 333.00 | 333.00 | 333.00 | 333.00 | - |
| Oct 02, 2024 | 332.26 | 332.26 | 332.26 | 332.26 | 332.26 | - |
| Oct 01, 2024 | 328.27 | 328.27 | 328.27 | 328.27 | 328.27 | - |
| Sept 30, 2024 | 338.58 | 338.58 | 338.58 | 338.58 | 338.58 | - |
| Sept 27, 2024 | 341.39 | 341.39 | 341.39 | 341.39 | 341.39 | - |
| Sept 26, 2024 | 345.86 | 345.86 | 345.86 | 345.86 | 345.86 | - |
| Sept 25, 2024 | 334.02 | 334.02 | 334.02 | 334.02 | 334.02 | - |
| Sept 24, 2024 | 332.67 | 332.67 | 332.67 | 332.67 | 332.67 | - |
| Sept 23, 2024 | 328.20 | 328.20 | 328.20 | 328.20 | 328.20 | - |
| Sept 20, 2024 | 326.27 | 326.27 | 326.27 | 326.27 | 326.27 | - |
| Sept 19, 2024 | 331.11 | 331.11 | 331.11 | 331.11 | 331.11 | - |
| Sept 18, 2024 | 319.02 | 319.02 | 319.02 | 319.02 | 319.02 | - |
| Sept 17, 2024 | 322.29 | 322.29 | 322.29 | 322.29 | 322.29 | - |
| Sept 16, 2024 | 321.13 | 321.13 | 321.13 | 321.13 | 321.13 | - |
| Sept 13, 2024 | 325.11 | 325.11 | 325.11 | 325.11 | 325.11 | - |
| Sept 12, 2024 | 319.77 | 319.77 | 319.77 | 319.77 | 319.77 | - |
| Sept 11, 2024 | 321.05 | 321.05 | 321.05 | 321.05 | 321.05 | - |
| Sept 10, 2024 | 305.61 | 305.61 | 305.61 | 305.61 | 305.61 | - |
| Sept 09, 2024 | 302.48 | 302.48 | 302.48 | 302.48 | 302.48 | - |
| Sept 06, 2024 | 296.87 | 296.87 | 296.87 | 296.87 | 296.87 | - |
| Sept 05, 2024 | 309.84 | 309.84 | 309.84 | 309.84 | 309.84 | - |
| Sept 04, 2024 | 311.55 | 311.55 | 311.55 | 311.55 | 311.55 | - |
| Sept 03, 2024 | 311.04 | 311.04 | 311.04 | 311.04 | 311.04 | - |
| Aug 30, 2024 | 337.04 | 337.04 | 337.04 | 337.04 | 337.04 | - |
| Aug 29, 2024 | 329.94 | 329.94 | 329.94 | 329.94 | 329.94 | - |
| Aug 28, 2024 | 332.06 | 332.06 | 332.06 | 332.06 | 332.06 | - |
| Aug 27, 2024 | 337.89 | 337.89 | 337.89 | 337.89 | 337.89 | - |
| Aug 26, 2024 | 334.72 | 334.72 | 334.72 | 334.72 | 334.72 | - |
| Aug 23, 2024 | 342.91 | 342.91 | 342.91 | 342.91 | 342.91 | - |
| Aug 22, 2024 | 332.24 | 332.24 | 332.24 | 332.24 | 332.24 | - |
| Aug 21, 2024 | 344.05 | 344.05 | 344.05 | 344.05 | 344.05 | - |
| Aug 20, 2024 | 338.79 | 338.79 | 338.79 | 338.79 | 338.79 | - |
| Aug 19, 2024 | 343.72 | 343.72 | 343.72 | 343.72 | 343.72 | - |
| Aug 16, 2024 | 337.12 | 337.12 | 337.12 | 337.12 | 337.12 | - |
| Aug 15, 2024 | 337.50 | 337.50 | 337.50 | 337.50 | 337.50 | - |
| Aug 14, 2024 | 322.41 | 322.41 | 322.41 | 322.41 | 322.41 | - |
| Aug 13, 2024 | 323.06 | 323.06 | 323.06 | 323.06 | 323.06 | - |
| Aug 12, 2024 | 309.69 | 309.69 | 309.69 | 309.69 | 309.69 | - |
| Aug 09, 2024 | 307.04 | 307.04 | 307.04 | 307.04 | 307.04 | - |
| Aug 08, 2024 | 308.49 | 308.49 | 308.49 | 308.49 | 308.49 | - |
| Aug 07, 2024 | 289.74 | 289.74 | 289.74 | 289.74 | 289.74 | - |
| Aug 06, 2024 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | - |
| Aug 05, 2024 | 295.90 | 295.90 | 295.90 | 295.90 | 295.90 | - |
| Aug 02, 2024 | 303.00 | 303.00 | 303.00 | 303.00 | 303.00 | - |
| Aug 01, 2024 | 319.86 | 319.86 | 319.86 | 319.86 | 319.86 | - |
| Jul 31, 2024 | 344.04 | 344.04 | 344.04 | 344.04 | 344.04 | - |
| Jul 30, 2024 | 322.29 | 322.29 | 322.29 | 322.29 | 322.29 | - |
| Jul 29, 2024 | 335.98 | 335.98 | 335.98 | 335.98 | 335.98 | - |
| 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 | - |
| *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.