Singapore markets close in 7 hours 15 minutes

Rydex S&P 500 A (RYSOX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
81.46+0.08 (+0.10%)
At close: 08:00PM EDT
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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-
09 Feb 202477.1477.1477.1477.1477.14-
08 Feb 202476.7076.7076.7076.7076.70-
07 Feb 202476.6576.6576.6576.6576.65-
06 Feb 202476.0276.0276.0276.0276.02-
05 Feb 202475.8575.8575.8575.8575.85-
02 Feb 202476.1076.1076.1076.1076.10-
01 Feb 202475.3075.3075.3075.3075.30-
31 Jan 202474.3774.3774.3774.3774.37-
30 Jan 202475.5975.5975.5975.5975.59-
29 Jan 202475.6375.6375.6375.6375.63-
26 Jan 202475.0675.0675.0675.0675.06-
25 Jan 202475.1275.1275.1275.1275.12-
24 Jan 202474.7374.7374.7374.7374.73-
23 Jan 202474.6774.6774.6774.6774.67-
22 Jan 202474.4674.4674.4674.4674.46-
19 Jan 202474.3074.3074.3074.3074.30-
18 Jan 202473.4073.4073.4073.4073.40-
17 Jan 202472.7572.7572.7572.7572.75-
16 Jan 202473.1773.1773.1773.1773.17-
12 Jan 202473.4473.4473.4473.4473.44-
11 Jan 202473.3973.3973.3973.3973.39-
10 Jan 202473.4473.4473.4473.4473.44-
09 Jan 202473.0373.0373.0373.0373.03-
08 Jan 202473.1373.1373.1373.1373.13-
05 Jan 202472.1272.1272.1272.1272.12-
04 Jan 202472.0072.0072.0072.0072.00-
03 Jan 202472.2472.2472.2472.2472.24-
02 Jan 202472.8372.8372.8372.8372.83-
29 Dec 202373.2473.2473.2473.2473.24-
28 Dec 202373.4673.4673.4673.4673.46-
27 Dec 202373.4373.4373.4373.4373.43-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...