Rydex Electronics Inv (RYSIX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 06:46PM EDT
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | - | - | - | - | - | - |
| Apr 29, 2024 | 409.71 | 409.71 | 409.71 | 409.71 | 409.71 | - |
| Apr 26, 2024 | 406.02 | 406.02 | 406.02 | 406.02 | 406.02 | - |
| Apr 25, 2024 | 396.18 | 396.18 | 396.18 | 396.18 | 396.18 | - |
| Apr 24, 2024 | 389.06 | 389.06 | 389.06 | 389.06 | 389.06 | - |
| Apr 23, 2024 | 385.92 | 385.92 | 385.92 | 385.92 | 385.92 | - |
| Apr 22, 2024 | 377.79 | 377.79 | 377.79 | 377.79 | 377.79 | - |
| Apr 19, 2024 | 371.04 | 371.04 | 371.04 | 371.04 | 371.04 | - |
| Apr 18, 2024 | 387.08 | 387.08 | 387.08 | 387.08 | 387.08 | - |
| Apr 17, 2024 | 393.18 | 393.18 | 393.18 | 393.18 | 393.18 | - |
| Apr 16, 2024 | 404.91 | 404.91 | 404.91 | 404.91 | 404.91 | - |
| Apr 15, 2024 | 402.30 | 402.30 | 402.30 | 402.30 | 402.30 | - |
| Apr 12, 2024 | 408.66 | 408.66 | 408.66 | 408.66 | 408.66 | - |
| Apr 11, 2024 | 422.51 | 422.51 | 422.51 | 422.51 | 422.51 | - |
| Apr 10, 2024 | 412.65 | 412.65 | 412.65 | 412.65 | 412.65 | - |
| Apr 09, 2024 | 419.56 | 419.56 | 419.56 | 419.56 | 419.56 | - |
| Apr 08, 2024 | 414.75 | 414.75 | 414.75 | 414.75 | 414.75 | - |
| Apr 05, 2024 | 413.84 | 413.84 | 413.84 | 413.84 | 413.84 | - |
| Apr 04, 2024 | 409.77 | 409.77 | 409.77 | 409.77 | 409.77 | - |
| Apr 03, 2024 | 420.66 | 420.66 | 420.66 | 420.66 | 420.66 | - |
| Apr 02, 2024 | 418.84 | 418.84 | 418.84 | 418.84 | 418.84 | - |
| Apr 01, 2024 | 425.83 | 425.83 | 425.83 | 425.83 | 425.83 | - |
| Mar 28, 2024 | 422.50 | 422.50 | 422.50 | 422.50 | 422.50 | - |
| Mar 27, 2024 | 421.67 | 421.67 | 421.67 | 421.67 | 421.67 | - |
| Mar 26, 2024 | 416.06 | 416.06 | 416.06 | 416.06 | 416.06 | - |
| Mar 25, 2024 | 419.94 | 419.94 | 419.94 | 419.94 | 419.94 | - |
| Mar 22, 2024 | 421.40 | 421.40 | 421.40 | 421.40 | 421.40 | - |
| Mar 21, 2024 | 420.54 | 420.54 | 420.54 | 420.54 | 420.54 | - |
| Mar 20, 2024 | 411.51 | 411.51 | 411.51 | 411.51 | 411.51 | - |
| Mar 19, 2024 | 403.99 | 403.99 | 403.99 | 403.99 | 403.99 | - |
| Mar 18, 2024 | 406.56 | 406.56 | 406.56 | 406.56 | 406.56 | - |
| Mar 15, 2024 | 406.13 | 406.13 | 406.13 | 406.13 | 406.13 | - |
| Mar 14, 2024 | 408.88 | 408.88 | 408.88 | 408.88 | 408.88 | - |
| Mar 13, 2024 | 416.99 | 416.99 | 416.99 | 416.99 | 416.99 | - |
| Mar 12, 2024 | 427.19 | 427.19 | 427.19 | 427.19 | 427.19 | - |
| Mar 11, 2024 | 419.25 | 419.25 | 419.25 | 419.25 | 419.25 | - |
| Mar 08, 2024 | 423.94 | 423.94 | 423.94 | 423.94 | 423.94 | - |
| Mar 07, 2024 | 440.73 | 440.73 | 440.73 | 440.73 | 440.73 | - |
| Mar 06, 2024 | 425.89 | 425.89 | 425.89 | 425.89 | 425.89 | - |
| Mar 05, 2024 | 415.89 | 415.89 | 415.89 | 415.89 | 415.89 | - |
| Mar 04, 2024 | 423.10 | 423.10 | 423.10 | 423.10 | 423.10 | - |
| Mar 01, 2024 | 419.69 | 419.69 | 419.69 | 419.69 | 419.69 | - |
| Feb 29, 2024 | 403.48 | 403.48 | 403.48 | 403.48 | 403.48 | - |
| Feb 28, 2024 | 393.95 | 393.95 | 393.95 | 393.95 | 393.95 | - |
| Feb 27, 2024 | 398.38 | 398.38 | 398.38 | 398.38 | 398.38 | - |
| Feb 26, 2024 | 399.23 | 399.23 | 399.23 | 399.23 | 399.23 | - |
| Feb 23, 2024 | 395.38 | 395.38 | 395.38 | 395.38 | 395.38 | - |
| Feb 22, 2024 | 400.07 | 400.07 | 400.07 | 400.07 | 400.07 | - |
| Feb 21, 2024 | 380.99 | 380.99 | 380.99 | 380.99 | 380.99 | - |
| Feb 20, 2024 | 383.11 | 383.11 | 383.11 | 383.11 | 383.11 | - |
| Feb 16, 2024 | 390.14 | 390.14 | 390.14 | 390.14 | 390.14 | - |
| Feb 15, 2024 | 392.70 | 392.70 | 392.70 | 392.70 | 392.70 | - |
| Feb 14, 2024 | 392.66 | 392.66 | 392.66 | 392.66 | 392.66 | - |
| Feb 13, 2024 | 383.26 | 383.26 | 383.26 | 383.26 | 383.26 | - |
| Feb 12, 2024 | 392.35 | 392.35 | 392.35 | 392.35 | 392.35 | - |
| Feb 09, 2024 | 391.97 | 391.97 | 391.97 | 391.97 | 391.97 | - |
| Feb 08, 2024 | 382.82 | 382.82 | 382.82 | 382.82 | 382.82 | - |
| Feb 07, 2024 | 377.69 | 377.69 | 377.69 | 377.69 | 377.69 | - |
| Feb 06, 2024 | 370.09 | 370.09 | 370.09 | 370.09 | 370.09 | - |
| Feb 05, 2024 | 374.31 | 374.31 | 374.31 | 374.31 | 374.31 | - |
| Feb 02, 2024 | 369.66 | 369.66 | 369.66 | 369.66 | 369.66 | - |
| Feb 01, 2024 | 365.67 | 365.67 | 365.67 | 365.67 | 365.67 | - |
| Jan 31, 2024 | 363.58 | 363.58 | 363.58 | 363.58 | 363.58 | - |
| Jan 30, 2024 | 369.57 | 369.57 | 369.57 | 369.57 | 369.57 | - |
| Jan 29, 2024 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | - |
| Jan 26, 2024 | 370.25 | 370.25 | 370.25 | 370.25 | 370.25 | - |
| Jan 25, 2024 | 380.48 | 380.48 | 380.48 | 380.48 | 380.48 | - |
| Jan 24, 2024 | 381.68 | 381.68 | 381.68 | 381.68 | 381.68 | - |
| Jan 23, 2024 | 378.04 | 378.04 | 378.04 | 378.04 | 378.04 | - |
| Jan 22, 2024 | 375.32 | 375.32 | 375.32 | 375.32 | 375.32 | - |
| Jan 19, 2024 | 372.23 | 372.23 | 372.23 | 372.23 | 372.23 | - |
| Jan 18, 2024 | 359.25 | 359.25 | 359.25 | 359.25 | 359.25 | - |
| Jan 17, 2024 | 348.75 | 348.75 | 348.75 | 348.75 | 348.75 | - |
| Jan 16, 2024 | 352.59 | 352.59 | 352.59 | 352.59 | 352.59 | - |
| Jan 12, 2024 | 349.20 | 349.20 | 349.20 | 349.20 | 349.20 | - |
| Jan 11, 2024 | 351.34 | 351.34 | 351.34 | 351.34 | 351.34 | - |
| Jan 10, 2024 | 350.67 | 350.67 | 350.67 | 350.67 | 350.67 | - |
| Jan 09, 2024 | 351.62 | 351.62 | 351.62 | 351.62 | 351.62 | - |
| Jan 08, 2024 | 351.51 | 351.51 | 351.51 | 351.51 | 351.51 | - |
| Jan 05, 2024 | 340.75 | 340.75 | 340.75 | 340.75 | 340.75 | - |
| Jan 04, 2024 | 339.35 | 339.35 | 339.35 | 339.35 | 339.35 | - |
| Jan 03, 2024 | 342.71 | 342.71 | 342.71 | 342.71 | 342.71 | - |
| Jan 02, 2024 | 351.02 | 351.02 | 351.02 | 351.02 | 351.02 | - |
| Dec 29, 2023 | 362.78 | 362.78 | 362.78 | 362.78 | 362.78 | - |
| Dec 28, 2023 | 366.08 | 366.08 | 366.08 | 366.08 | 366.08 | - |
| Dec 27, 2023 | 366.68 | 366.68 | 366.68 | 366.68 | 366.68 | - |
| Dec 26, 2023 | 366.27 | 366.27 | 366.27 | 366.27 | 366.27 | - |
| Dec 22, 2023 | 360.35 | 360.35 | 360.35 | 360.35 | 360.35 | - |
| Dec 21, 2023 | 359.33 | 359.33 | 359.33 | 359.33 | 359.33 | - |
| Dec 20, 2023 | 349.75 | 349.75 | 349.75 | 349.75 | 349.75 | - |
| Dec 19, 2023 | 360.82 | 360.82 | 360.82 | 360.82 | 360.82 | - |
| Dec 18, 2023 | 357.87 | 357.87 | 357.87 | 357.87 | 357.87 | - |
| Dec 15, 2023 | 358.42 | 358.42 | 358.42 | 358.42 | 358.42 | - |
| Dec 14, 2023 | 356.69 | 356.69 | 356.69 | 356.69 | 356.69 | - |
| Dec 13, 2023 | 345.21 | 345.21 | 345.21 | 345.21 | 345.21 | - |
| Dec 12, 2023 | 338.95 | 338.95 | 338.95 | 338.95 | 338.95 | - |
| Dec 11, 2023 | 337.34 | 337.34 | 337.34 | 337.34 | 337.34 | - |
| Dec 08, 2023 | 328.04 | 328.04 | 328.04 | 328.04 | 328.04 | - |
| Dec 07, 2023 | 325.55 | 325.55 | 325.55 | 325.55 | 325.55 | - |
| Dec 06, 2023 | 317.93 | 317.93 | 317.93 | 317.93 | 317.93 | - |
| *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.