Singapore markets open in 8 hours 56 minutes
Straits Times Index
3,280.10 -7.65 (-0.23%) S&P 500
5,099.96 +51.54 (+1.02%) Dow
38,239.66 +153.86 (+0.40%) Nasdaq
15,927.90 +316.14 (+2.03%) Bitcoin USD
63,557.69 +604.03 (+0.96%) CMC Crypto 200
1,391.00 -5.53 (-0.40%)
Rydex NASDAQ-100 Fund (RYCOX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 53.11 | 53.11 | 53.11 | 53.11 | 53.11 | - |
| 25 Apr 2024 | 52.26 | 52.26 | 52.26 | 52.26 | 52.26 | - |
| 24 Apr 2024 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | - |
| 23 Apr 2024 | 52.38 | 52.38 | 52.38 | 52.38 | 52.38 | - |
| 22 Apr 2024 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | - |
| 19 Apr 2024 | 51.09 | 51.09 | 51.09 | 51.09 | 51.09 | - |
| 18 Apr 2024 | 52.17 | 52.17 | 52.17 | 52.17 | 52.17 | - |
| 17 Apr 2024 | 52.47 | 52.47 | 52.47 | 52.47 | 52.47 | - |
| 16 Apr 2024 | 53.13 | 53.13 | 53.13 | 53.13 | 53.13 | - |
| 15 Apr 2024 | 53.11 | 53.11 | 53.11 | 53.11 | 53.11 | - |
| 12 Apr 2024 | 54.01 | 54.01 | 54.01 | 54.01 | 54.01 | - |
| 11 Apr 2024 | 54.93 | 54.93 | 54.93 | 54.93 | 54.93 | - |
| 10 Apr 2024 | 54.04 | 54.04 | 54.04 | 54.04 | 54.04 | - |
| 09 Apr 2024 | 54.52 | 54.52 | 54.52 | 54.52 | 54.52 | - |
| 08 Apr 2024 | 54.32 | 54.32 | 54.32 | 54.32 | 54.32 | - |
| 05 Apr 2024 | 54.34 | 54.34 | 54.34 | 54.34 | 54.34 | - |
| 04 Apr 2024 | 53.67 | 53.67 | 53.67 | 53.67 | 53.67 | - |
| 03 Apr 2024 | 54.51 | 54.51 | 54.51 | 54.51 | 54.51 | - |
| 02 Apr 2024 | 54.39 | 54.39 | 54.39 | 54.39 | 54.39 | - |
| 01 Apr 2024 | 54.91 | 54.91 | 54.91 | 54.91 | 54.91 | - |
| 28 Mar 2024 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | - |
| 27 Mar 2024 | 54.89 | 54.89 | 54.89 | 54.89 | 54.89 | - |
| 26 Mar 2024 | 54.68 | 54.68 | 54.68 | 54.68 | 54.68 | - |
| 25 Mar 2024 | 54.88 | 54.88 | 54.88 | 54.88 | 54.88 | - |
| 22 Mar 2024 | 55.07 | 55.07 | 55.07 | 55.07 | 55.07 | - |
| 21 Mar 2024 | 55.02 | 55.02 | 55.02 | 55.02 | 55.02 | - |
| 20 Mar 2024 | 54.78 | 54.78 | 54.78 | 54.78 | 54.78 | - |
| 19 Mar 2024 | 54.15 | 54.15 | 54.15 | 54.15 | 54.15 | - |
| 18 Mar 2024 | 54.01 | 54.01 | 54.01 | 54.01 | 54.01 | - |
| 15 Mar 2024 | 53.48 | 53.48 | 53.48 | 53.48 | 53.48 | - |
| 14 Mar 2024 | 54.11 | 54.11 | 54.11 | 54.11 | 54.11 | - |
| 13 Mar 2024 | 54.27 | 54.27 | 54.27 | 54.27 | 54.27 | - |
| 12 Mar 2024 | 54.73 | 54.73 | 54.73 | 54.73 | 54.73 | - |
| 11 Mar 2024 | 53.93 | 53.93 | 53.93 | 53.93 | 53.93 | - |
| 08 Mar 2024 | 54.13 | 54.13 | 54.13 | 54.13 | 54.13 | - |
| 07 Mar 2024 | 54.98 | 54.98 | 54.98 | 54.98 | 54.98 | - |
| 06 Mar 2024 | 54.14 | 54.14 | 54.14 | 54.14 | 54.14 | - |
| 05 Mar 2024 | 53.78 | 53.78 | 53.78 | 53.78 | 53.78 | - |
| 04 Mar 2024 | 54.77 | 54.77 | 54.77 | 54.77 | 54.77 | - |
| 01 Mar 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| 29 Feb 2024 | 54.23 | 54.23 | 54.23 | 54.23 | 54.23 | - |
| 28 Feb 2024 | 53.71 | 53.71 | 53.71 | 53.71 | 53.71 | - |
| 27 Feb 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| 26 Feb 2024 | 53.89 | 53.89 | 53.89 | 53.89 | 53.89 | - |
| 23 Feb 2024 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | - |
| 22 Feb 2024 | 54.11 | 54.11 | 54.11 | 54.11 | 54.11 | - |
| 21 Feb 2024 | 52.53 | 52.53 | 52.53 | 52.53 | 52.53 | - |
| 20 Feb 2024 | 52.73 | 52.73 | 52.73 | 52.73 | 52.73 | - |
| 16 Feb 2024 | 53.16 | 53.16 | 53.16 | 53.16 | 53.16 | - |
| 15 Feb 2024 | 53.65 | 53.65 | 53.65 | 53.65 | 53.65 | - |
| 14 Feb 2024 | 53.53 | 53.53 | 53.53 | 53.53 | 53.53 | - |
| 13 Feb 2024 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | - |
| 12 Feb 2024 | 53.76 | 53.76 | 53.76 | 53.76 | 53.76 | - |
| 09 Feb 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| 08 Feb 2024 | 53.46 | 53.46 | 53.46 | 53.46 | 53.46 | - |
| 07 Feb 2024 | 53.38 | 53.38 | 53.38 | 53.38 | 53.38 | - |
| 06 Feb 2024 | 52.83 | 52.83 | 52.83 | 52.83 | 52.83 | - |
| 05 Feb 2024 | 52.95 | 52.95 | 52.95 | 52.95 | 52.95 | - |
| 02 Feb 2024 | 53.04 | 53.04 | 53.04 | 53.04 | 53.04 | - |
| 01 Feb 2024 | 52.16 | 52.16 | 52.16 | 52.16 | 52.16 | - |
| 31 Jan 2024 | 51.54 | 51.54 | 51.54 | 51.54 | 51.54 | - |
| 30 Jan 2024 | 52.56 | 52.56 | 52.56 | 52.56 | 52.56 | - |
| 29 Jan 2024 | 52.92 | 52.92 | 52.92 | 52.92 | 52.92 | - |
| 26 Jan 2024 | 52.39 | 52.39 | 52.39 | 52.39 | 52.39 | - |
| 25 Jan 2024 | 52.69 | 52.69 | 52.69 | 52.69 | 52.69 | - |
| 24 Jan 2024 | 52.64 | 52.64 | 52.64 | 52.64 | 52.64 | - |
| 23 Jan 2024 | 52.36 | 52.36 | 52.36 | 52.36 | 52.36 | - |
| 22 Jan 2024 | 52.14 | 52.14 | 52.14 | 52.14 | 52.14 | - |
| 19 Jan 2024 | 52.09 | 52.09 | 52.09 | 52.09 | 52.09 | - |
| 18 Jan 2024 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | - |
| 17 Jan 2024 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | - |
| 16 Jan 2024 | 50.65 | 50.65 | 50.65 | 50.65 | 50.65 | - |
| 12 Jan 2024 | 50.66 | 50.66 | 50.66 | 50.66 | 50.66 | - |
| 11 Jan 2024 | 50.64 | 50.64 | 50.64 | 50.64 | 50.64 | - |
| 10 Jan 2024 | 50.56 | 50.56 | 50.56 | 50.56 | 50.56 | - |
| 09 Jan 2024 | 50.21 | 50.21 | 50.21 | 50.21 | 50.21 | - |
| 08 Jan 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 50.13 | - |
| 05 Jan 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | - |
| 04 Jan 2024 | 49.03 | 49.03 | 49.03 | 49.03 | 49.03 | - |
| 03 Jan 2024 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | - |
| 02 Jan 2024 | 49.82 | 49.82 | 49.82 | 49.82 | 49.82 | - |
| 29 Dec 2023 | 50.67 | 50.67 | 50.67 | 50.67 | 50.67 | - |
| 28 Dec 2023 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | - |
| 27 Dec 2023 | 50.93 | 50.93 | 50.93 | 50.93 | 50.93 | - |
| 26 Dec 2023 | 50.84 | 50.84 | 50.84 | 50.84 | 50.84 | - |
| 22 Dec 2023 | 50.54 | 50.54 | 50.54 | 50.54 | 50.54 | - |
| 21 Dec 2023 | 50.49 | 50.49 | 50.49 | 50.49 | 50.49 | - |
| 20 Dec 2023 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | - |
| 19 Dec 2023 | 50.66 | 50.66 | 50.66 | 50.66 | 50.66 | - |
| 18 Dec 2023 | 50.41 | 50.41 | 50.41 | 50.41 | 50.41 | - |
| 15 Dec 2023 | 50.09 | 50.09 | 50.09 | 50.09 | 50.09 | - |
| 14 Dec 2023 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | - |
| 13 Dec 2023 | 49.91 | 49.91 | 49.91 | 49.91 | 49.91 | - |
| 12 Dec 2023 | 48.89 | 48.89 | 48.89 | 48.89 | 48.89 | - |
| 11 Dec 2023 | 48.89 | 48.89 | 48.89 | 48.89 | 48.89 | - |
| 08 Dec 2023 | 48.48 | 48.48 | 48.48 | 48.48 | 48.48 | - |
| 07 Dec 2023 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | - |
| 06 Dec 2023 | 47.59 | 47.59 | 47.59 | 47.59 | 47.59 | - |
| 05 Dec 2023 | 47.87 | 47.87 | 47.87 | 47.87 | 47.87 | - |
| 04 Dec 2023 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | - |
| *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.