UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.05 +0.05 (+0.06%) GOLD FUTURES
2,331.00 +20.00 (+0.87%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,115.76 -2,141.94 (-4.44%)
Rydex Leisure C (RYLCX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 06:25PM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 59.78 | 59.78 | 59.78 | 59.78 | 59.78 | - |
| 29 Apr 2024 | 60.92 | 60.92 | 60.92 | 60.92 | 60.92 | - |
| 26 Apr 2024 | 60.59 | 60.59 | 60.59 | 60.59 | 60.59 | - |
| 25 Apr 2024 | 60.58 | 60.58 | 60.58 | 60.58 | 60.58 | - |
| 24 Apr 2024 | 60.91 | 60.91 | 60.91 | 60.91 | 60.91 | - |
| 23 Apr 2024 | 60.85 | 60.85 | 60.85 | 60.85 | 60.85 | - |
| 22 Apr 2024 | 59.91 | 59.91 | 59.91 | 59.91 | 59.91 | - |
| 19 Apr 2024 | 59.41 | 59.41 | 59.41 | 59.41 | 59.41 | - |
| 18 Apr 2024 | 59.59 | 59.59 | 59.59 | 59.59 | 59.59 | - |
| 17 Apr 2024 | 59.65 | 59.65 | 59.65 | 59.65 | 59.65 | - |
| 16 Apr 2024 | 59.95 | 59.95 | 59.95 | 59.95 | 59.95 | - |
| 15 Apr 2024 | 60.02 | 60.02 | 60.02 | 60.02 | 60.02 | - |
| 12 Apr 2024 | 60.56 | 60.56 | 60.56 | 60.56 | 60.56 | - |
| 11 Apr 2024 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | - |
| 10 Apr 2024 | 61.58 | 61.58 | 61.58 | 61.58 | 61.58 | - |
| 09 Apr 2024 | 62.33 | 62.33 | 62.33 | 62.33 | 62.33 | - |
| 08 Apr 2024 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | - |
| 05 Apr 2024 | 62.01 | 62.01 | 62.01 | 62.01 | 62.01 | - |
| 04 Apr 2024 | 61.63 | 61.63 | 61.63 | 61.63 | 61.63 | - |
| 03 Apr 2024 | 62.69 | 62.69 | 62.69 | 62.69 | 62.69 | - |
| 02 Apr 2024 | 62.46 | 62.46 | 62.46 | 62.46 | 62.46 | - |
| 01 Apr 2024 | 62.93 | 62.93 | 62.93 | 62.93 | 62.93 | - |
| 28 Mar 2024 | 63.13 | 63.13 | 63.13 | 63.13 | 63.13 | - |
| 27 Mar 2024 | 63.19 | 63.19 | 63.19 | 63.19 | 63.19 | - |
| 26 Mar 2024 | 62.55 | 62.55 | 62.55 | 62.55 | 62.55 | - |
| 25 Mar 2024 | 62.33 | 62.33 | 62.33 | 62.33 | 62.33 | - |
| 22 Mar 2024 | 62.39 | 62.39 | 62.39 | 62.39 | 62.39 | - |
| 21 Mar 2024 | 62.77 | 62.77 | 62.77 | 62.77 | 62.77 | - |
| 20 Mar 2024 | 62.91 | 62.91 | 62.91 | 62.91 | 62.91 | - |
| 19 Mar 2024 | 61.98 | 61.98 | 61.98 | 61.98 | 61.98 | - |
| 18 Mar 2024 | 61.77 | 61.77 | 61.77 | 61.77 | 61.77 | - |
| 15 Mar 2024 | 61.59 | 61.59 | 61.59 | 61.59 | 61.59 | - |
| 14 Mar 2024 | 61.99 | 61.99 | 61.99 | 61.99 | 61.99 | - |
| 13 Mar 2024 | 62.55 | 62.55 | 62.55 | 62.55 | 62.55 | - |
| 12 Mar 2024 | 62.53 | 62.53 | 62.53 | 62.53 | 62.53 | - |
| 11 Mar 2024 | 62.29 | 62.29 | 62.29 | 62.29 | 62.29 | - |
| 08 Mar 2024 | 61.79 | 61.79 | 61.79 | 61.79 | 61.79 | - |
| 07 Mar 2024 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | - |
| 06 Mar 2024 | 61.49 | 61.49 | 61.49 | 61.49 | 61.49 | - |
| 05 Mar 2024 | 61.28 | 61.28 | 61.28 | 61.28 | 61.28 | - |
| 04 Mar 2024 | 61.45 | 61.45 | 61.45 | 61.45 | 61.45 | - |
| 01 Mar 2024 | 61.85 | 61.85 | 61.85 | 61.85 | 61.85 | - |
| 29 Feb 2024 | 61.61 | 61.61 | 61.61 | 61.61 | 61.61 | - |
| 28 Feb 2024 | 61.19 | 61.19 | 61.19 | 61.19 | 61.19 | - |
| 27 Feb 2024 | 61.14 | 61.14 | 61.14 | 61.14 | 61.14 | - |
| 26 Feb 2024 | 60.76 | 60.76 | 60.76 | 60.76 | 60.76 | - |
| 23 Feb 2024 | 61.11 | 61.11 | 61.11 | 61.11 | 61.11 | - |
| 22 Feb 2024 | 61.13 | 61.13 | 61.13 | 61.13 | 61.13 | - |
| 21 Feb 2024 | 60.28 | 60.28 | 60.28 | 60.28 | 60.28 | - |
| 20 Feb 2024 | 60.35 | 60.35 | 60.35 | 60.35 | 60.35 | - |
| 16 Feb 2024 | 60.78 | 60.78 | 60.78 | 60.78 | 60.78 | - |
| 15 Feb 2024 | 61.39 | 61.39 | 61.39 | 61.39 | 61.39 | - |
| 14 Feb 2024 | 60.76 | 60.76 | 60.76 | 60.76 | 60.76 | - |
| 13 Feb 2024 | 60.11 | 60.11 | 60.11 | 60.11 | 60.11 | - |
| 12 Feb 2024 | 61.24 | 61.24 | 61.24 | 61.24 | 61.24 | - |
| 09 Feb 2024 | 60.74 | 60.74 | 60.74 | 60.74 | 60.74 | - |
| 08 Feb 2024 | 60.91 | 60.91 | 60.91 | 60.91 | 60.91 | - |
| 07 Feb 2024 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | - |
| 06 Feb 2024 | 60.09 | 60.09 | 60.09 | 60.09 | 60.09 | - |
| 05 Feb 2024 | 59.52 | 59.52 | 59.52 | 59.52 | 59.52 | - |
| 02 Feb 2024 | 60.26 | 60.26 | 60.26 | 60.26 | 60.26 | - |
| 01 Feb 2024 | 60.73 | 60.73 | 60.73 | 60.73 | 60.73 | - |
| 31 Jan 2024 | 59.74 | 59.74 | 59.74 | 59.74 | 59.74 | - |
| 30 Jan 2024 | 60.35 | 60.35 | 60.35 | 60.35 | 60.35 | - |
| 29 Jan 2024 | 60.87 | 60.87 | 60.87 | 60.87 | 60.87 | - |
| 26 Jan 2024 | 60.22 | 60.22 | 60.22 | 60.22 | 60.22 | - |
| 25 Jan 2024 | 60.12 | 60.12 | 60.12 | 60.12 | 60.12 | - |
| 24 Jan 2024 | 59.51 | 59.51 | 59.51 | 59.51 | 59.51 | - |
| 23 Jan 2024 | 59.51 | 59.51 | 59.51 | 59.51 | 59.51 | - |
| 22 Jan 2024 | 59.22 | 59.22 | 59.22 | 59.22 | 59.22 | - |
| 19 Jan 2024 | 59.17 | 59.17 | 59.17 | 59.17 | 59.17 | - |
| 18 Jan 2024 | 58.77 | 58.77 | 58.77 | 58.77 | 58.77 | - |
| 17 Jan 2024 | 58.05 | 58.05 | 58.05 | 58.05 | 58.05 | - |
| 16 Jan 2024 | 58.49 | 58.49 | 58.49 | 58.49 | 58.49 | - |
| 12 Jan 2024 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | - |
| 11 Jan 2024 | 59.08 | 59.08 | 59.08 | 59.08 | 59.08 | - |
| 10 Jan 2024 | 59.14 | 59.14 | 59.14 | 59.14 | 59.14 | - |
| 09 Jan 2024 | 59.12 | 59.12 | 59.12 | 59.12 | 59.12 | - |
| 08 Jan 2024 | 59.55 | 59.55 | 59.55 | 59.55 | 59.55 | - |
| 05 Jan 2024 | 58.68 | 58.68 | 58.68 | 58.68 | 58.68 | - |
| 04 Jan 2024 | 58.59 | 58.59 | 58.59 | 58.59 | 58.59 | - |
| 03 Jan 2024 | 58.58 | 58.58 | 58.58 | 58.58 | 58.58 | - |
| 02 Jan 2024 | 59.49 | 59.49 | 59.49 | 59.49 | 59.49 | - |
| 29 Dec 2023 | 60.05 | 60.05 | 60.05 | 60.05 | 60.05 | - |
| 28 Dec 2023 | 60.29 | 60.29 | 60.29 | 60.29 | 60.29 | - |
| 27 Dec 2023 | 60.12 | 60.12 | 60.12 | 60.12 | 60.12 | - |
| 26 Dec 2023 | 60.08 | 60.08 | 60.08 | 60.08 | 60.08 | - |
| 22 Dec 2023 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | - |
| 21 Dec 2023 | 59.91 | 59.91 | 59.91 | 59.91 | 59.91 | - |
| 20 Dec 2023 | 59.04 | 59.04 | 59.04 | 59.04 | 59.04 | - |
| 19 Dec 2023 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | - |
| 18 Dec 2023 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | - |
| 15 Dec 2023 | 59.49 | 59.49 | 59.49 | 59.49 | 59.49 | - |
| 14 Dec 2023 | 60.08 | 60.08 | 60.08 | 60.08 | 60.08 | - |
| 13 Dec 2023 | 59.55 | 59.55 | 59.55 | 59.55 | 59.55 | - |
| 12 Dec 2023 | 58.54 | 58.54 | 58.54 | 58.54 | 58.54 | - |
| 12 Dec 2023 | 0.045 Dividend | |||||
| 11 Dec 2023 | 58.58 | 58.58 | 58.58 | 58.58 | 58.53 | - |
| 08 Dec 2023 | 58.03 | 58.03 | 58.03 | 58.03 | 57.99 | - |
| *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.