Singapore markets close in 5 hours 12 minutes
Straits Times Index
3,303.55 -10.50 (-0.32%) Nikkei
39,135.91 +66.23 (+0.17%) Hang Seng
19,222.67 -413.55 (-2.11%) FTSE 100
8,424.20 +3.94 (+0.05%) Bitcoin USD
71,323.10 +4,636.48 (+6.95%) CMC Crypto 200
1,516.95 +162.54 (+12.00%)
Rydex Energy Fund (RYECX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 216.82 | 216.82 | 216.82 | 216.82 | 216.82 | - |
| 17 May 2024 | 216.81 | 216.81 | 216.81 | 216.81 | 216.81 | - |
| 16 May 2024 | 214.48 | 214.48 | 214.48 | 214.48 | 214.48 | - |
| 15 May 2024 | 215.06 | 215.06 | 215.06 | 215.06 | 215.06 | - |
| 14 May 2024 | 215.15 | 215.15 | 215.15 | 215.15 | 215.15 | - |
| 13 May 2024 | 213.84 | 213.84 | 213.84 | 213.84 | 213.84 | - |
| 10 May 2024 | 213.87 | 213.87 | 213.87 | 213.87 | 213.87 | - |
| 09 May 2024 | 216.08 | 216.08 | 216.08 | 216.08 | 216.08 | - |
| 08 May 2024 | 213.72 | 213.72 | 213.72 | 213.72 | 213.72 | - |
| 07 May 2024 | 214.28 | 214.28 | 214.28 | 214.28 | 214.28 | - |
| 06 May 2024 | 214.11 | 214.11 | 214.11 | 214.11 | 214.11 | - |
| 03 May 2024 | 211.89 | 211.89 | 211.89 | 211.89 | 211.89 | - |
| 02 May 2024 | 210.49 | 210.49 | 210.49 | 210.49 | 210.49 | - |
| 01 May 2024 | 208.43 | 208.43 | 208.43 | 208.43 | 208.43 | - |
| 30 Apr 2024 | 211.69 | 211.69 | 211.69 | 211.69 | 211.69 | - |
| 29 Apr 2024 | 219.08 | 219.08 | 219.08 | 219.08 | 219.08 | - |
| 26 Apr 2024 | 217.83 | 217.83 | 217.83 | 217.83 | 217.83 | - |
| 25 Apr 2024 | 218.19 | 218.19 | 218.19 | 218.19 | 218.19 | - |
| 24 Apr 2024 | 217.08 | 217.08 | 217.08 | 217.08 | 217.08 | - |
| 23 Apr 2024 | 216.96 | 216.96 | 216.96 | 216.96 | 216.96 | - |
| 22 Apr 2024 | 215.35 | 215.35 | 215.35 | 215.35 | 215.35 | - |
| 19 Apr 2024 | 214.20 | 214.20 | 214.20 | 214.20 | 214.20 | - |
| 18 Apr 2024 | 212.14 | 212.14 | 212.14 | 212.14 | 212.14 | - |
| 17 Apr 2024 | 213.16 | 213.16 | 213.16 | 213.16 | 213.16 | - |
| 16 Apr 2024 | 214.04 | 214.04 | 214.04 | 214.04 | 214.04 | - |
| 15 Apr 2024 | 215.80 | 215.80 | 215.80 | 215.80 | 215.80 | - |
| 12 Apr 2024 | 218.67 | 218.67 | 218.67 | 218.67 | 218.67 | - |
| 11 Apr 2024 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | - |
| 10 Apr 2024 | 222.80 | 222.80 | 222.80 | 222.80 | 222.80 | - |
| 09 Apr 2024 | 222.12 | 222.12 | 222.12 | 222.12 | 222.12 | - |
| 08 Apr 2024 | 221.71 | 221.71 | 221.71 | 221.71 | 221.71 | - |
| 05 Apr 2024 | 222.68 | 222.68 | 222.68 | 222.68 | 222.68 | - |
| 04 Apr 2024 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | - |
| 03 Apr 2024 | 221.82 | 221.82 | 221.82 | 221.82 | 221.82 | - |
| 02 Apr 2024 | 219.27 | 219.27 | 219.27 | 219.27 | 219.27 | - |
| 01 Apr 2024 | 217.33 | 217.33 | 217.33 | 217.33 | 217.33 | - |
| 28 Mar 2024 | 215.86 | 215.86 | 215.86 | 215.86 | 215.86 | - |
| 27 Mar 2024 | 213.60 | 213.60 | 213.60 | 213.60 | 213.60 | - |
| 26 Mar 2024 | 210.56 | 210.56 | 210.56 | 210.56 | 210.56 | - |
| 25 Mar 2024 | 212.50 | 212.50 | 212.50 | 212.50 | 212.50 | - |
| 22 Mar 2024 | 210.99 | 210.99 | 210.99 | 210.99 | 210.99 | - |
| 21 Mar 2024 | 211.82 | 211.82 | 211.82 | 211.82 | 211.82 | - |
| 20 Mar 2024 | 210.83 | 210.83 | 210.83 | 210.83 | 210.83 | - |
| 19 Mar 2024 | 209.59 | 209.59 | 209.59 | 209.59 | 209.59 | - |
| 18 Mar 2024 | 207.35 | 207.35 | 207.35 | 207.35 | 207.35 | - |
| 15 Mar 2024 | 206.46 | 206.46 | 206.46 | 206.46 | 206.46 | - |
| 14 Mar 2024 | 206.16 | 206.16 | 206.16 | 206.16 | 206.16 | - |
| 13 Mar 2024 | 205.54 | 205.54 | 205.54 | 205.54 | 205.54 | - |
| 12 Mar 2024 | 203.06 | 203.06 | 203.06 | 203.06 | 203.06 | - |
| 11 Mar 2024 | 203.18 | 203.18 | 203.18 | 203.18 | 203.18 | - |
| 08 Mar 2024 | 201.98 | 201.98 | 201.98 | 201.98 | 201.98 | - |
| 07 Mar 2024 | 202.26 | 202.26 | 202.26 | 202.26 | 202.26 | - |
| 06 Mar 2024 | 200.22 | 200.22 | 200.22 | 200.22 | 200.22 | - |
| 05 Mar 2024 | 199.23 | 199.23 | 199.23 | 199.23 | 199.23 | - |
| 04 Mar 2024 | 198.12 | 198.12 | 198.12 | 198.12 | 198.12 | - |
| 01 Mar 2024 | 200.07 | 200.07 | 200.07 | 200.07 | 200.07 | - |
| 29 Feb 2024 | 196.91 | 196.91 | 196.91 | 196.91 | 196.91 | - |
| 28 Feb 2024 | 195.37 | 195.37 | 195.37 | 195.37 | 195.37 | - |
| 27 Feb 2024 | 196.50 | 196.50 | 196.50 | 196.50 | 196.50 | - |
| 26 Feb 2024 | 196.38 | 196.38 | 196.38 | 196.38 | 196.38 | - |
| 23 Feb 2024 | 195.91 | 195.91 | 195.91 | 195.91 | 195.91 | - |
| 22 Feb 2024 | 197.31 | 197.31 | 197.31 | 197.31 | 197.31 | - |
| 21 Feb 2024 | 197.47 | 197.47 | 197.47 | 197.47 | 197.47 | - |
| 20 Feb 2024 | 194.23 | 194.23 | 194.23 | 194.23 | 194.23 | - |
| 16 Feb 2024 | 196.46 | 196.46 | 196.46 | 196.46 | 196.46 | - |
| 15 Feb 2024 | 196.49 | 196.49 | 196.49 | 196.49 | 196.49 | - |
| 14 Feb 2024 | 190.96 | 190.96 | 190.96 | 190.96 | 190.96 | - |
| 13 Feb 2024 | 190.43 | 190.43 | 190.43 | 190.43 | 190.43 | - |
| 12 Feb 2024 | 193.54 | 193.54 | 193.54 | 193.54 | 193.54 | - |
| 09 Feb 2024 | 190.66 | 190.66 | 190.66 | 190.66 | 190.66 | - |
| 08 Feb 2024 | 192.05 | 192.05 | 192.05 | 192.05 | 192.05 | - |
| 07 Feb 2024 | 190.74 | 190.74 | 190.74 | 190.74 | 190.74 | - |
| 06 Feb 2024 | 189.30 | 189.30 | 189.30 | 189.30 | 189.30 | - |
| 05 Feb 2024 | 187.87 | 187.87 | 187.87 | 187.87 | 187.87 | - |
| 02 Feb 2024 | 189.33 | 189.33 | 189.33 | 189.33 | 189.33 | - |
| 01 Feb 2024 | 191.39 | 191.39 | 191.39 | 191.39 | 191.39 | - |
| 31 Jan 2024 | 191.21 | 191.21 | 191.21 | 191.21 | 191.21 | - |
| 30 Jan 2024 | 194.99 | 194.99 | 194.99 | 194.99 | 194.99 | - |
| 29 Jan 2024 | 193.60 | 193.60 | 193.60 | 193.60 | 193.60 | - |
| 26 Jan 2024 | 193.59 | 193.59 | 193.59 | 193.59 | 193.59 | - |
| 25 Jan 2024 | 192.19 | 192.19 | 192.19 | 192.19 | 192.19 | - |
| 24 Jan 2024 | 189.28 | 189.28 | 189.28 | 189.28 | 189.28 | - |
| 23 Jan 2024 | 187.35 | 187.35 | 187.35 | 187.35 | 187.35 | - |
| 22 Jan 2024 | 186.55 | 186.55 | 186.55 | 186.55 | 186.55 | - |
| 19 Jan 2024 | 185.67 | 185.67 | 185.67 | 185.67 | 185.67 | - |
| 18 Jan 2024 | 185.47 | 185.47 | 185.47 | 185.47 | 185.47 | - |
| 17 Jan 2024 | 185.32 | 185.32 | 185.32 | 185.32 | 185.32 | - |
| 16 Jan 2024 | 187.31 | 187.31 | 187.31 | 187.31 | 187.31 | - |
| 12 Jan 2024 | 192.03 | 192.03 | 192.03 | 192.03 | 192.03 | - |
| 11 Jan 2024 | 190.06 | 190.06 | 190.06 | 190.06 | 190.06 | - |
| 10 Jan 2024 | 190.25 | 190.25 | 190.25 | 190.25 | 190.25 | - |
| 09 Jan 2024 | 192.01 | 192.01 | 192.01 | 192.01 | 192.01 | - |
| 08 Jan 2024 | 194.42 | 194.42 | 194.42 | 194.42 | 194.42 | - |
| 05 Jan 2024 | 196.40 | 196.40 | 196.40 | 196.40 | 196.40 | - |
| 04 Jan 2024 | 195.87 | 195.87 | 195.87 | 195.87 | 195.87 | - |
| 03 Jan 2024 | 199.34 | 199.34 | 199.34 | 199.34 | 199.34 | - |
| 02 Jan 2024 | 197.59 | 197.59 | 197.59 | 197.59 | 197.59 | - |
| 29 Dec 2023 | 196.67 | 196.67 | 196.67 | 196.67 | 196.67 | - |
| 28 Dec 2023 | 197.69 | 197.69 | 197.69 | 197.69 | 197.69 | - |
| 27 Dec 2023 | 200.31 | 200.31 | 200.31 | 200.31 | 200.31 | - |
| *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.