Singapore markets open in 2 hours 40 minutes
Straits Times Index
3,332.80 -10.55 (-0.32%) S&P 500
5,460.48 -22.39 (-0.41%) Dow
39,118.86 -45.24 (-0.12%) Nasdaq
17,732.60 -126.10 (-0.71%) Bitcoin USD
62,042.37 +1,161.98 (+1.91%) CMC Crypto 200
1,285.47 +1.64 (+0.13%)
Rydex Technology Fund (RYCHX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 152.11 | 152.11 | 152.11 | 152.11 | 152.11 | - |
| 27 Jun 2024 | 152.22 | 152.22 | 152.22 | 152.22 | 152.22 | - |
| 26 Jun 2024 | 151.13 | 151.13 | 151.13 | 151.13 | 151.13 | - |
| 25 Jun 2024 | 151.15 | 151.15 | 151.15 | 151.15 | 151.15 | - |
| 24 Jun 2024 | 149.50 | 149.50 | 149.50 | 149.50 | 149.50 | - |
| 21 Jun 2024 | 151.54 | 151.54 | 151.54 | 151.54 | 151.54 | - |
| 20 Jun 2024 | 151.75 | 151.75 | 151.75 | 151.75 | 151.75 | - |
| 18 Jun 2024 | 153.41 | 153.41 | 153.41 | 153.41 | 153.41 | - |
| 17 Jun 2024 | 152.85 | 152.85 | 152.85 | 152.85 | 152.85 | - |
| 14 Jun 2024 | 151.24 | 151.24 | 151.24 | 151.24 | 151.24 | - |
| 13 Jun 2024 | 151.15 | 151.15 | 151.15 | 151.15 | 151.15 | - |
| 12 Jun 2024 | 150.98 | 150.98 | 150.98 | 150.98 | 150.98 | - |
| 11 Jun 2024 | 148.29 | 148.29 | 148.29 | 148.29 | 148.29 | - |
| 10 Jun 2024 | 147.29 | 147.29 | 147.29 | 147.29 | 147.29 | - |
| 07 Jun 2024 | 146.14 | 146.14 | 146.14 | 146.14 | 146.14 | - |
| 06 Jun 2024 | 146.46 | 146.46 | 146.46 | 146.46 | 146.46 | - |
| 05 Jun 2024 | 146.76 | 146.76 | 146.76 | 146.76 | 146.76 | - |
| 04 Jun 2024 | 143.05 | 143.05 | 143.05 | 143.05 | 143.05 | - |
| 03 Jun 2024 | 143.09 | 143.09 | 143.09 | 143.09 | 143.09 | - |
| 31 May 2024 | 142.91 | 142.91 | 142.91 | 142.91 | 142.91 | - |
| 30 May 2024 | 143.57 | 143.57 | 143.57 | 143.57 | 143.57 | - |
| 29 May 2024 | 146.62 | 146.62 | 146.62 | 146.62 | 146.62 | - |
| 28 May 2024 | 147.75 | 147.75 | 147.75 | 147.75 | 147.75 | - |
| 24 May 2024 | 147.20 | 147.20 | 147.20 | 147.20 | 147.20 | - |
| 23 May 2024 | 146.11 | 146.11 | 146.11 | 146.11 | 146.11 | - |
| 22 May 2024 | 147.23 | 147.23 | 147.23 | 147.23 | 147.23 | - |
| 21 May 2024 | 146.58 | 146.58 | 146.58 | 146.58 | 146.58 | - |
| 20 May 2024 | 147.02 | 147.02 | 147.02 | 147.02 | 147.02 | - |
| 17 May 2024 | 145.47 | 145.47 | 145.47 | 145.47 | 145.47 | - |
| 16 May 2024 | 145.65 | 145.65 | 145.65 | 145.65 | 145.65 | - |
| 15 May 2024 | 146.03 | 146.03 | 146.03 | 146.03 | 146.03 | - |
| 14 May 2024 | 142.55 | 142.55 | 142.55 | 142.55 | 142.55 | - |
| 13 May 2024 | 141.11 | 141.11 | 141.11 | 141.11 | 141.11 | - |
| 10 May 2024 | 140.76 | 140.76 | 140.76 | 140.76 | 140.76 | - |
| 09 May 2024 | 140.44 | 140.44 | 140.44 | 140.44 | 140.44 | - |
| 08 May 2024 | 140.72 | 140.72 | 140.72 | 140.72 | 140.72 | - |
| 07 May 2024 | 141.01 | 141.01 | 141.01 | 141.01 | 141.01 | - |
| 06 May 2024 | 141.66 | 141.66 | 141.66 | 141.66 | 141.66 | - |
| 03 May 2024 | 139.52 | 139.52 | 139.52 | 139.52 | 139.52 | - |
| 02 May 2024 | 137.07 | 137.07 | 137.07 | 137.07 | 137.07 | - |
| 01 May 2024 | 135.11 | 135.11 | 135.11 | 135.11 | 135.11 | - |
| 30 Apr 2024 | 136.45 | 136.45 | 136.45 | 136.45 | 136.45 | - |
| 29 Apr 2024 | 139.41 | 139.41 | 139.41 | 139.41 | 139.41 | - |
| 26 Apr 2024 | 139.26 | 139.26 | 139.26 | 139.26 | 139.26 | - |
| 25 Apr 2024 | 136.75 | 136.75 | 136.75 | 136.75 | 136.75 | - |
| 24 Apr 2024 | 137.28 | 137.28 | 137.28 | 137.28 | 137.28 | - |
| 23 Apr 2024 | 136.86 | 136.86 | 136.86 | 136.86 | 136.86 | - |
| 22 Apr 2024 | 134.35 | 134.35 | 134.35 | 134.35 | 134.35 | - |
| 19 Apr 2024 | 132.77 | 132.77 | 132.77 | 132.77 | 132.77 | - |
| 18 Apr 2024 | 135.89 | 135.89 | 135.89 | 135.89 | 135.89 | - |
| 17 Apr 2024 | 136.92 | 136.92 | 136.92 | 136.92 | 136.92 | - |
| 16 Apr 2024 | 138.87 | 138.87 | 138.87 | 138.87 | 138.87 | - |
| 15 Apr 2024 | 138.49 | 138.49 | 138.49 | 138.49 | 138.49 | - |
| 12 Apr 2024 | 141.36 | 141.36 | 141.36 | 141.36 | 141.36 | - |
| 11 Apr 2024 | 144.75 | 144.75 | 144.75 | 144.75 | 144.75 | - |
| 10 Apr 2024 | 142.64 | 142.64 | 142.64 | 142.64 | 142.64 | - |
| 09 Apr 2024 | 144.43 | 144.43 | 144.43 | 144.43 | 144.43 | - |
| 08 Apr 2024 | 143.54 | 143.54 | 143.54 | 143.54 | 143.54 | - |
| 05 Apr 2024 | 143.52 | 143.52 | 143.52 | 143.52 | 143.52 | - |
| 04 Apr 2024 | 141.83 | 141.83 | 141.83 | 141.83 | 141.83 | - |
| 03 Apr 2024 | 144.10 | 144.10 | 144.10 | 144.10 | 144.10 | - |
| 02 Apr 2024 | 143.45 | 143.45 | 143.45 | 143.45 | 143.45 | - |
| 01 Apr 2024 | 145.05 | 145.05 | 145.05 | 145.05 | 145.05 | - |
| 28 Mar 2024 | 144.59 | 144.59 | 144.59 | 144.59 | 144.59 | - |
| 27 Mar 2024 | 144.77 | 144.77 | 144.77 | 144.77 | 144.77 | - |
| 26 Mar 2024 | 144.21 | 144.21 | 144.21 | 144.21 | 144.21 | - |
| 25 Mar 2024 | 144.59 | 144.59 | 144.59 | 144.59 | 144.59 | - |
| 22 Mar 2024 | 145.08 | 145.08 | 145.08 | 145.08 | 145.08 | - |
| 21 Mar 2024 | 145.20 | 145.20 | 145.20 | 145.20 | 145.20 | - |
| 20 Mar 2024 | 144.23 | 144.23 | 144.23 | 144.23 | 144.23 | - |
| 19 Mar 2024 | 142.21 | 142.21 | 142.21 | 142.21 | 142.21 | - |
| 18 Mar 2024 | 142.16 | 142.16 | 142.16 | 142.16 | 142.16 | - |
| 15 Mar 2024 | 141.16 | 141.16 | 141.16 | 141.16 | 141.16 | - |
| 14 Mar 2024 | 143.36 | 143.36 | 143.36 | 143.36 | 143.36 | - |
| 13 Mar 2024 | 144.52 | 144.52 | 144.52 | 144.52 | 144.52 | - |
| 12 Mar 2024 | 145.78 | 145.78 | 145.78 | 145.78 | 145.78 | - |
| 11 Mar 2024 | 143.55 | 143.55 | 143.55 | 143.55 | 143.55 | - |
| 08 Mar 2024 | 144.24 | 144.24 | 144.24 | 144.24 | 144.24 | - |
| 07 Mar 2024 | 146.81 | 146.81 | 146.81 | 146.81 | 146.81 | - |
| 06 Mar 2024 | 144.12 | 144.12 | 144.12 | 144.12 | 144.12 | - |
| 05 Mar 2024 | 142.10 | 142.10 | 142.10 | 142.10 | 142.10 | - |
| 04 Mar 2024 | 145.48 | 145.48 | 145.48 | 145.48 | 145.48 | - |
| 01 Mar 2024 | 145.20 | 145.20 | 145.20 | 145.20 | 145.20 | - |
| 29 Feb 2024 | 141.95 | 141.95 | 141.95 | 141.95 | 141.95 | - |
| 28 Feb 2024 | 140.07 | 140.07 | 140.07 | 140.07 | 140.07 | - |
| 27 Feb 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - |
| 26 Feb 2024 | 140.71 | 140.71 | 140.71 | 140.71 | 140.71 | - |
| 23 Feb 2024 | 140.11 | 140.11 | 140.11 | 140.11 | 140.11 | - |
| 22 Feb 2024 | 140.61 | 140.61 | 140.61 | 140.61 | 140.61 | - |
| 21 Feb 2024 | 135.74 | 135.74 | 135.74 | 135.74 | 135.74 | - |
| 20 Feb 2024 | 137.55 | 137.55 | 137.55 | 137.55 | 137.55 | - |
| 16 Feb 2024 | 139.42 | 139.42 | 139.42 | 139.42 | 139.42 | - |
| 15 Feb 2024 | 141.40 | 141.40 | 141.40 | 141.40 | 141.40 | - |
| 14 Feb 2024 | 141.24 | 141.24 | 141.24 | 141.24 | 141.24 | - |
| 13 Feb 2024 | 138.47 | 138.47 | 138.47 | 138.47 | 138.47 | - |
| 12 Feb 2024 | 141.29 | 141.29 | 141.29 | 141.29 | 141.29 | - |
| 09 Feb 2024 | 141.92 | 141.92 | 141.92 | 141.92 | 141.92 | - |
| 08 Feb 2024 | 139.73 | 139.73 | 139.73 | 139.73 | 139.73 | - |
| 07 Feb 2024 | 138.39 | 138.39 | 138.39 | 138.39 | 138.39 | - |
| 06 Feb 2024 | 136.48 | 136.48 | 136.48 | 136.48 | 136.48 | - |
| *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.