UK markets closed

Rydex S&P 500 A (RYSOX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
84.93+0.42 (+0.50%)
At close: 08:05AM EDT
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jul 2024------
03 Jul 202484.5184.5184.5184.5184.51-
02 Jul 202484.5184.5184.5184.5184.51-
01 Jul 202483.9983.9983.9983.9983.99-
28 Jun 202483.7783.7783.7783.7783.77-
27 Jun 202484.1284.1284.1284.1284.12-
26 Jun 202484.0484.0484.0484.0484.04-
25 Jun 202483.9183.9183.9183.9183.91-
24 Jun 202483.5983.5983.5983.5983.59-
21 Jun 202483.8483.8483.8483.8483.84-
20 Jun 202483.9883.9883.9883.9883.98-
18 Jun 202484.2084.2084.2084.2084.20-
17 Jun 202483.9983.9983.9983.9983.99-
14 Jun 202483.3583.3583.3583.3583.35-
13 Jun 202483.3783.3783.3783.3783.37-
12 Jun 202483.1883.1883.1883.1883.18-
11 Jun 202482.4882.4882.4882.4882.48-
10 Jun 202482.2682.2682.2682.2682.26-
07 Jun 202482.0482.0482.0482.0482.04-
06 Jun 202482.1382.1382.1382.1382.13-
05 Jun 202482.1582.1582.1582.1582.15-
04 Jun 202481.1981.1981.1981.1981.19-
03 Jun 202481.0681.0681.0681.0681.06-
31 May 202480.9780.9780.9780.9780.97-
30 May 202480.3280.3280.3280.3280.32-
29 May 202480.8080.8080.8080.8080.80-
28 May 202481.4181.4181.4181.4181.41-
24 May 202481.3981.3981.3981.3981.39-
23 May 202480.8380.8380.8380.8380.83-
22 May 202481.4481.4481.4481.4481.44-
21 May 202481.6681.6681.6681.6681.66-
20 May 202481.4681.4681.4681.4681.46-
17 May 202481.3881.3881.3881.3881.38-
16 May 202481.2981.2981.2981.2981.29-
15 May 202481.4581.4581.4581.4581.45-
14 May 202480.4980.4980.4980.4980.49-
13 May 202480.1080.1080.1080.1080.10-
10 May 202479.9979.9979.9979.9979.99-
09 May 202479.9979.9979.9979.9979.99-
08 May 202479.5779.5779.5779.5779.57-
07 May 202479.5779.5779.5779.5779.57-
06 May 202479.4679.4679.4679.4679.46-
03 May 202478.6578.6578.6578.6578.65-
02 May 202477.6877.6877.6877.6877.68-
01 May 202476.9876.9876.9876.9876.98-
30 Apr 202477.2577.2577.2577.2577.25-
29 Apr 202478.4978.4978.4978.4978.49-
26 Apr 202478.2478.2478.2478.2478.24-
25 Apr 202477.4577.4577.4577.4577.45-
24 Apr 202477.8177.8177.8177.8177.81-
23 Apr 202477.8077.8077.8077.8077.80-
22 Apr 202476.8876.8876.8876.8876.88-
19 Apr 202476.2276.2276.2276.2276.22-
18 Apr 202476.9076.9076.9076.9076.90-
17 Apr 202477.0777.0777.0777.0777.07-
16 Apr 202477.5277.5277.5277.5277.52-
15 Apr 202477.6877.6877.6877.6877.68-
12 Apr 202478.6378.6378.6378.6378.63-
11 Apr 202479.7979.7979.7979.7979.79-
10 Apr 202479.2079.2079.2079.2079.20-
09 Apr 202479.9679.9679.9679.9679.96-
08 Apr 202479.8479.8479.8479.8479.84-
05 Apr 202479.8779.8779.8779.8779.87-
04 Apr 202479.0079.0079.0079.0079.00-
03 Apr 202479.9879.9879.9879.9879.98-
02 Apr 202479.8979.8979.8979.8979.89-
01 Apr 202480.4880.4880.4880.4880.48-
28 Mar 202480.6480.6480.6480.6480.64-
27 Mar 202480.5780.5780.5780.5780.57-
26 Mar 202479.8779.8779.8779.8779.87-
25 Mar 202480.1080.1080.1080.1080.10-
22 Mar 202480.4780.4780.4780.4780.47-
21 Mar 202480.4780.4780.4780.4780.47-
20 Mar 202480.2180.2180.2180.2180.21-
19 Mar 202479.4979.4979.4979.4979.49-
18 Mar 202478.5678.5678.5678.5678.56-
15 Mar 202478.5678.5678.5678.5678.56-
14 Mar 202479.0879.0879.0879.0879.08-
13 Mar 202479.2979.2979.2979.2979.29-
12 Mar 202479.4479.4479.4479.4479.44-
11 Mar 202478.5678.5678.5678.5678.56-
08 Mar 202478.6578.6578.6578.6578.65-
07 Mar 202479.1779.1779.1779.1779.17-
06 Mar 202478.3678.3678.3678.3678.36-
05 Mar 202477.9677.9677.9677.9677.96-
04 Mar 202478.7678.7678.7678.7678.76-
01 Mar 202478.8678.8678.8678.8678.86-
29 Feb 202478.2378.2378.2378.2378.23-
28 Feb 202477.8177.8177.8177.8177.81-
27 Feb 202477.9477.9477.9477.9477.94-
26 Feb 202477.8177.8177.8177.8177.81-
23 Feb 202478.1178.1178.1178.1178.11-
22 Feb 202478.0978.0978.0978.0978.09-
21 Feb 202476.4776.4776.4776.4776.47-
20 Feb 202476.3876.3876.3876.3876.38-
16 Feb 202476.8476.8476.8476.8476.84-
15 Feb 202477.2177.2177.2177.2177.21-
14 Feb 202476.7576.7576.7576.7576.75-
13 Feb 202476.0176.0176.0176.0176.01-
12 Feb 202477.0677.0677.0677.0677.06-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...