Canada markets open in 7 hours 59 minutes

Rydex S&P 500 H (RYSPX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
83.99-0.21 (-0.25%)
At close: 08:00PM EDT
Time Period:
Jun 21, 2023 - Jun 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 202483.9983.9983.9983.9983.99-
Jun 18, 202484.2084.2084.2084.2084.20-
Jun 17, 202484.0084.0084.0084.0084.00-
Jun 14, 202483.3583.3583.3583.3583.35-
Jun 13, 202483.3783.3783.3783.3783.37-
Jun 12, 202483.1883.1883.1883.1883.18-
Jun 11, 202482.4882.4882.4882.4882.48-
Jun 10, 202482.2682.2682.2682.2682.26-
Jun 07, 202482.0582.0582.0582.0582.05-
Jun 06, 202482.1382.1382.1382.1382.13-
Jun 05, 202482.1582.1582.1582.1582.15-
Jun 04, 202481.1981.1981.1981.1981.19-
Jun 03, 202481.0781.0781.0781.0781.07-
May 31, 202480.9780.9780.9780.9780.97-
May 30, 202480.3380.3380.3380.3380.33-
May 29, 202480.8180.8180.8180.8180.81-
May 28, 202481.4181.4181.4181.4181.41-
May 24, 202481.4081.4081.4081.4081.40-
May 23, 202480.8480.8480.8480.8480.84-
May 22, 202481.4481.4481.4481.4481.44-
May 21, 202481.6781.6781.6781.6781.67-
May 20, 202481.4681.4681.4681.4681.46-
May 17, 202481.3981.3981.3981.3981.39-
May 16, 202481.3081.3081.3081.3081.30-
May 15, 202481.4581.4581.4581.4581.45-
May 14, 202480.5080.5080.5080.5080.50-
May 13, 202480.1080.1080.1080.1080.10-
May 10, 202479.9979.9979.9979.9979.99-
May 09, 202479.9979.9979.9979.9979.99-
May 08, 202479.5779.5779.5779.5779.57-
May 07, 202479.5879.5879.5879.5879.58-
May 06, 202479.4779.4779.4779.4779.47-
May 03, 202478.6678.6678.6678.6678.66-
May 02, 202477.6977.6977.6977.6977.69-
May 01, 202476.9976.9976.9976.9976.99-
Apr 30, 202477.2677.2677.2677.2677.26-
Apr 29, 202478.4978.4978.4978.4978.49-
Apr 26, 202478.2478.2478.2478.2478.24-
Apr 25, 202477.4677.4677.4677.4677.46-
Apr 24, 202477.8277.8277.8277.8277.82-
Apr 23, 202477.8177.8177.8177.8177.81-
Apr 22, 202476.8976.8976.8976.8976.89-
Apr 19, 202476.2376.2376.2376.2376.23-
Apr 18, 202476.9076.9076.9076.9076.90-
Apr 17, 202477.0777.0777.0777.0777.07-
Apr 16, 202477.5277.5277.5277.5277.52-
Apr 15, 202477.6977.6977.6977.6977.69-
Apr 12, 202478.6478.6478.6478.6478.64-
Apr 11, 202479.7979.7979.7979.7979.79-
Apr 10, 202479.2179.2179.2179.2179.21-
Apr 09, 202479.9779.9779.9779.9779.97-
Apr 08, 202479.8579.8579.8579.8579.85-
Apr 05, 202479.8879.8879.8879.8879.88-
Apr 04, 202479.0179.0179.0179.0179.01-
Apr 03, 202479.9979.9979.9979.9979.99-
Apr 02, 202479.9079.9079.9079.9079.90-
Apr 01, 202480.4880.4880.4880.4880.48-
Mar 28, 202480.6580.6580.6580.6580.65-
Mar 27, 202480.5780.5780.5780.5780.57-
Mar 26, 202479.8879.8879.8879.8879.88-
Mar 25, 202480.1080.1080.1080.1080.10-
Mar 22, 202480.4780.4780.4780.4780.47-
Mar 21, 202480.4780.4780.4780.4780.47-
Mar 20, 202480.2180.2180.2180.2180.21-
Mar 19, 202479.5079.5079.5079.5079.50-
Mar 18, 202478.5678.5678.5678.5678.56-
Mar 15, 202478.5678.5678.5678.5678.56-
Mar 14, 202479.0879.0879.0879.0879.08-
Mar 13, 202479.2979.2979.2979.2979.29-
Mar 12, 202479.4579.4579.4579.4579.45-
Mar 11, 202478.5778.5778.5778.5778.57-
Mar 08, 202478.6678.6678.6678.6678.66-
Mar 07, 202479.1879.1879.1879.1879.18-
Mar 06, 202478.3778.3778.3778.3778.37-
Mar 05, 202477.9677.9677.9677.9677.96-
Mar 04, 202478.7778.7778.7778.7778.77-
Mar 01, 202478.8678.8678.8678.8678.86-
Feb 29, 202478.2478.2478.2478.2478.24-
Feb 28, 202477.8277.8277.8277.8277.82-
Feb 27, 202477.9577.9577.9577.9577.95-
Feb 26, 202477.8277.8277.8277.8277.82-
Feb 23, 202478.1178.1178.1178.1178.11-
Feb 22, 202478.0978.0978.0978.0978.09-
Feb 21, 202476.4876.4876.4876.4876.48-
Feb 20, 202476.3876.3876.3876.3876.38-
Feb 16, 202476.8476.8476.8476.8476.84-
Feb 15, 202477.2277.2277.2277.2277.22-
Feb 14, 202476.7676.7676.7676.7676.76-
Feb 13, 202476.0276.0276.0276.0276.02-
Feb 12, 202477.0777.0777.0777.0777.07-
Feb 09, 202477.1477.1477.1477.1477.14-
Feb 08, 202476.7076.7076.7076.7076.70-
Feb 07, 202476.6576.6576.6576.6576.65-
Feb 06, 202476.0376.0376.0376.0376.03-
Feb 05, 202475.8675.8675.8675.8675.86-
Feb 02, 202476.1076.1076.1076.1076.10-
Feb 01, 202475.3175.3175.3175.3175.31-
Jan 31, 202474.3774.3774.3774.3774.37-
Jan 30, 202475.5975.5975.5975.5975.59-
Jan 29, 202475.6475.6475.6475.6475.64-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...