Rydex Electronics Inv (RYSIX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
30 May 2023 - 30 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 May 2024 | 451.85 | 451.85 | 451.85 | 451.85 | 451.85 | - |
| 28 May 2024 | 459.52 | 459.52 | 459.52 | 459.52 | 459.52 | - |
| 24 May 2024 | 450.21 | 450.21 | 450.21 | 450.21 | 450.21 | - |
| 23 May 2024 | 440.95 | 440.95 | 440.95 | 440.95 | 440.95 | - |
| 22 May 2024 | 440.94 | 440.94 | 440.94 | 440.94 | 440.94 | - |
| 21 May 2024 | 434.52 | 434.52 | 434.52 | 434.52 | 434.52 | - |
| 20 May 2024 | 435.09 | 435.09 | 435.09 | 435.09 | 435.09 | - |
| 17 May 2024 | 426.46 | 426.46 | 426.46 | 426.46 | 426.46 | - |
| 16 May 2024 | 429.54 | 429.54 | 429.54 | 429.54 | 429.54 | - |
| 15 May 2024 | 431.81 | 431.81 | 431.81 | 431.81 | 431.81 | - |
| 14 May 2024 | 420.81 | 420.81 | 420.81 | 420.81 | 420.81 | - |
| 13 May 2024 | 413.67 | 413.67 | 413.67 | 413.67 | 413.67 | - |
| 10 May 2024 | 412.45 | 412.45 | 412.45 | 412.45 | 412.45 | - |
| 09 May 2024 | 409.96 | 409.96 | 409.96 | 409.96 | 409.96 | - |
| 08 May 2024 | 412.60 | 412.60 | 412.60 | 412.60 | 412.60 | - |
| 07 May 2024 | 412.24 | 412.24 | 412.24 | 412.24 | 412.24 | - |
| 06 May 2024 | 414.98 | 414.98 | 414.98 | 414.98 | 414.98 | - |
| 03 May 2024 | 406.46 | 406.46 | 406.46 | 406.46 | 406.46 | - |
| 02 May 2024 | 396.42 | 396.42 | 396.42 | 396.42 | 396.42 | - |
| 01 May 2024 | 388.07 | 388.07 | 388.07 | 388.07 | 388.07 | - |
| 30 Apr 2024 | 401.25 | 401.25 | 401.25 | 401.25 | 401.25 | - |
| 29 Apr 2024 | 409.71 | 409.71 | 409.71 | 409.71 | 409.71 | - |
| 26 Apr 2024 | 406.02 | 406.02 | 406.02 | 406.02 | 406.02 | - |
| 25 Apr 2024 | 396.18 | 396.18 | 396.18 | 396.18 | 396.18 | - |
| 24 Apr 2024 | 389.06 | 389.06 | 389.06 | 389.06 | 389.06 | - |
| 23 Apr 2024 | 385.92 | 385.92 | 385.92 | 385.92 | 385.92 | - |
| 22 Apr 2024 | 377.79 | 377.79 | 377.79 | 377.79 | 377.79 | - |
| 19 Apr 2024 | 371.04 | 371.04 | 371.04 | 371.04 | 371.04 | - |
| 18 Apr 2024 | 387.08 | 387.08 | 387.08 | 387.08 | 387.08 | - |
| 17 Apr 2024 | 393.18 | 393.18 | 393.18 | 393.18 | 393.18 | - |
| 16 Apr 2024 | 404.91 | 404.91 | 404.91 | 404.91 | 404.91 | - |
| 15 Apr 2024 | 402.30 | 402.30 | 402.30 | 402.30 | 402.30 | - |
| 12 Apr 2024 | 408.66 | 408.66 | 408.66 | 408.66 | 408.66 | - |
| 11 Apr 2024 | 422.51 | 422.51 | 422.51 | 422.51 | 422.51 | - |
| 10 Apr 2024 | 412.65 | 412.65 | 412.65 | 412.65 | 412.65 | - |
| 09 Apr 2024 | 419.56 | 419.56 | 419.56 | 419.56 | 419.56 | - |
| 08 Apr 2024 | 414.75 | 414.75 | 414.75 | 414.75 | 414.75 | - |
| 05 Apr 2024 | 413.84 | 413.84 | 413.84 | 413.84 | 413.84 | - |
| 04 Apr 2024 | 409.77 | 409.77 | 409.77 | 409.77 | 409.77 | - |
| 03 Apr 2024 | 420.66 | 420.66 | 420.66 | 420.66 | 420.66 | - |
| 02 Apr 2024 | 418.84 | 418.84 | 418.84 | 418.84 | 418.84 | - |
| 01 Apr 2024 | 425.83 | 425.83 | 425.83 | 425.83 | 425.83 | - |
| 28 Mar 2024 | 422.50 | 422.50 | 422.50 | 422.50 | 422.50 | - |
| 27 Mar 2024 | 421.67 | 421.67 | 421.67 | 421.67 | 421.67 | - |
| 26 Mar 2024 | 416.06 | 416.06 | 416.06 | 416.06 | 416.06 | - |
| 25 Mar 2024 | 419.94 | 419.94 | 419.94 | 419.94 | 419.94 | - |
| 22 Mar 2024 | 421.40 | 421.40 | 421.40 | 421.40 | 421.40 | - |
| 21 Mar 2024 | 420.54 | 420.54 | 420.54 | 420.54 | 420.54 | - |
| 20 Mar 2024 | 411.51 | 411.51 | 411.51 | 411.51 | 411.51 | - |
| 19 Mar 2024 | 403.99 | 403.99 | 403.99 | 403.99 | 403.99 | - |
| 18 Mar 2024 | 406.56 | 406.56 | 406.56 | 406.56 | 406.56 | - |
| 15 Mar 2024 | 406.13 | 406.13 | 406.13 | 406.13 | 406.13 | - |
| 14 Mar 2024 | 408.88 | 408.88 | 408.88 | 408.88 | 408.88 | - |
| 13 Mar 2024 | 416.99 | 416.99 | 416.99 | 416.99 | 416.99 | - |
| 12 Mar 2024 | 427.19 | 427.19 | 427.19 | 427.19 | 427.19 | - |
| 11 Mar 2024 | 419.25 | 419.25 | 419.25 | 419.25 | 419.25 | - |
| 08 Mar 2024 | 423.94 | 423.94 | 423.94 | 423.94 | 423.94 | - |
| 07 Mar 2024 | 440.73 | 440.73 | 440.73 | 440.73 | 440.73 | - |
| 06 Mar 2024 | 425.89 | 425.89 | 425.89 | 425.89 | 425.89 | - |
| 05 Mar 2024 | 415.89 | 415.89 | 415.89 | 415.89 | 415.89 | - |
| 04 Mar 2024 | 423.10 | 423.10 | 423.10 | 423.10 | 423.10 | - |
| 01 Mar 2024 | 419.69 | 419.69 | 419.69 | 419.69 | 419.69 | - |
| 29 Feb 2024 | 403.48 | 403.48 | 403.48 | 403.48 | 403.48 | - |
| 28 Feb 2024 | 393.95 | 393.95 | 393.95 | 393.95 | 393.95 | - |
| 27 Feb 2024 | 398.38 | 398.38 | 398.38 | 398.38 | 398.38 | - |
| 26 Feb 2024 | 399.23 | 399.23 | 399.23 | 399.23 | 399.23 | - |
| 23 Feb 2024 | 395.38 | 395.38 | 395.38 | 395.38 | 395.38 | - |
| 22 Feb 2024 | 400.07 | 400.07 | 400.07 | 400.07 | 400.07 | - |
| 21 Feb 2024 | 380.99 | 380.99 | 380.99 | 380.99 | 380.99 | - |
| 20 Feb 2024 | 383.11 | 383.11 | 383.11 | 383.11 | 383.11 | - |
| 16 Feb 2024 | 390.14 | 390.14 | 390.14 | 390.14 | 390.14 | - |
| 15 Feb 2024 | 392.70 | 392.70 | 392.70 | 392.70 | 392.70 | - |
| 14 Feb 2024 | 392.66 | 392.66 | 392.66 | 392.66 | 392.66 | - |
| 13 Feb 2024 | 383.26 | 383.26 | 383.26 | 383.26 | 383.26 | - |
| 12 Feb 2024 | 392.35 | 392.35 | 392.35 | 392.35 | 392.35 | - |
| 09 Feb 2024 | 391.97 | 391.97 | 391.97 | 391.97 | 391.97 | - |
| 08 Feb 2024 | 382.82 | 382.82 | 382.82 | 382.82 | 382.82 | - |
| 07 Feb 2024 | 377.69 | 377.69 | 377.69 | 377.69 | 377.69 | - |
| 06 Feb 2024 | 370.09 | 370.09 | 370.09 | 370.09 | 370.09 | - |
| 05 Feb 2024 | 374.31 | 374.31 | 374.31 | 374.31 | 374.31 | - |
| 02 Feb 2024 | 369.66 | 369.66 | 369.66 | 369.66 | 369.66 | - |
| 01 Feb 2024 | 365.67 | 365.67 | 365.67 | 365.67 | 365.67 | - |
| 31 Jan 2024 | 363.58 | 363.58 | 363.58 | 363.58 | 363.58 | - |
| 30 Jan 2024 | 369.57 | 369.57 | 369.57 | 369.57 | 369.57 | - |
| 29 Jan 2024 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | - |
| 26 Jan 2024 | 370.25 | 370.25 | 370.25 | 370.25 | 370.25 | - |
| 25 Jan 2024 | 380.48 | 380.48 | 380.48 | 380.48 | 380.48 | - |
| 24 Jan 2024 | 381.68 | 381.68 | 381.68 | 381.68 | 381.68 | - |
| 23 Jan 2024 | 378.04 | 378.04 | 378.04 | 378.04 | 378.04 | - |
| 22 Jan 2024 | 375.32 | 375.32 | 375.32 | 375.32 | 375.32 | - |
| 19 Jan 2024 | 372.23 | 372.23 | 372.23 | 372.23 | 372.23 | - |
| 18 Jan 2024 | 359.25 | 359.25 | 359.25 | 359.25 | 359.25 | - |
| 17 Jan 2024 | 348.75 | 348.75 | 348.75 | 348.75 | 348.75 | - |
| 16 Jan 2024 | 352.59 | 352.59 | 352.59 | 352.59 | 352.59 | - |
| 12 Jan 2024 | 349.20 | 349.20 | 349.20 | 349.20 | 349.20 | - |
| 11 Jan 2024 | 351.34 | 351.34 | 351.34 | 351.34 | 351.34 | - |
| 10 Jan 2024 | 350.67 | 350.67 | 350.67 | 350.67 | 350.67 | - |
| 09 Jan 2024 | 351.62 | 351.62 | 351.62 | 351.62 | 351.62 | - |
| 08 Jan 2024 | 351.51 | 351.51 | 351.51 | 351.51 | 351.51 | - |
| 05 Jan 2024 | 340.75 | 340.75 | 340.75 | 340.75 | 340.75 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.