Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,766.52 -2,292.45 (-3.64%) CMC Crypto 200
1,261.13 -96.88 (-7.13%)
Rydex Technology Inv (RYTIX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 186.83 | 186.83 | 186.83 | 186.83 | 186.83 | - |
| 09 May 2024 | 186.40 | 186.40 | 186.40 | 186.40 | 186.40 | - |
| 08 May 2024 | 186.76 | 186.76 | 186.76 | 186.76 | 186.76 | - |
| 07 May 2024 | 187.14 | 187.14 | 187.14 | 187.14 | 187.14 | - |
| 06 May 2024 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | - |
| 03 May 2024 | 185.15 | 185.15 | 185.15 | 185.15 | 185.15 | - |
| 02 May 2024 | 181.89 | 181.89 | 181.89 | 181.89 | 181.89 | - |
| 01 May 2024 | 179.29 | 179.29 | 179.29 | 179.29 | 179.29 | - |
| 30 Apr 2024 | 181.06 | 181.06 | 181.06 | 181.06 | 181.06 | - |
| 29 Apr 2024 | 184.98 | 184.98 | 184.98 | 184.98 | 184.98 | - |
| 26 Apr 2024 | 184.77 | 184.77 | 184.77 | 184.77 | 184.77 | - |
| 25 Apr 2024 | 181.42 | 181.42 | 181.42 | 181.42 | 181.42 | - |
| 24 Apr 2024 | 182.13 | 182.13 | 182.13 | 182.13 | 182.13 | - |
| 23 Apr 2024 | 181.57 | 181.57 | 181.57 | 181.57 | 181.57 | - |
| 22 Apr 2024 | 178.23 | 178.23 | 178.23 | 178.23 | 178.23 | - |
| 19 Apr 2024 | 176.13 | 176.13 | 176.13 | 176.13 | 176.13 | - |
| 18 Apr 2024 | 180.25 | 180.25 | 180.25 | 180.25 | 180.25 | - |
| 17 Apr 2024 | 181.62 | 181.62 | 181.62 | 181.62 | 181.62 | - |
| 16 Apr 2024 | 184.19 | 184.19 | 184.19 | 184.19 | 184.19 | - |
| 15 Apr 2024 | 183.69 | 183.69 | 183.69 | 183.69 | 183.69 | - |
| 12 Apr 2024 | 187.48 | 187.48 | 187.48 | 187.48 | 187.48 | - |
| 11 Apr 2024 | 191.96 | 191.96 | 191.96 | 191.96 | 191.96 | - |
| 10 Apr 2024 | 189.16 | 189.16 | 189.16 | 189.16 | 189.16 | - |
| 09 Apr 2024 | 191.54 | 191.54 | 191.54 | 191.54 | 191.54 | - |
| 08 Apr 2024 | 190.35 | 190.35 | 190.35 | 190.35 | 190.35 | - |
| 05 Apr 2024 | 190.31 | 190.31 | 190.31 | 190.31 | 190.31 | - |
| 04 Apr 2024 | 188.06 | 188.06 | 188.06 | 188.06 | 188.06 | - |
| 03 Apr 2024 | 191.07 | 191.07 | 191.07 | 191.07 | 191.07 | - |
| 02 Apr 2024 | 190.20 | 190.20 | 190.20 | 190.20 | 190.20 | - |
| 01 Apr 2024 | 192.31 | 192.31 | 192.31 | 192.31 | 192.31 | - |
| 28 Mar 2024 | 191.70 | 191.70 | 191.70 | 191.70 | 191.70 | - |
| 27 Mar 2024 | 191.92 | 191.92 | 191.92 | 191.92 | 191.92 | - |
| 26 Mar 2024 | 191.16 | 191.16 | 191.16 | 191.16 | 191.16 | - |
| 25 Mar 2024 | 191.67 | 191.67 | 191.67 | 191.67 | 191.67 | - |
| 22 Mar 2024 | 192.31 | 192.31 | 192.31 | 192.31 | 192.31 | - |
| 21 Mar 2024 | 192.45 | 192.45 | 192.45 | 192.45 | 192.45 | - |
| 20 Mar 2024 | 191.16 | 191.16 | 191.16 | 191.16 | 191.16 | - |
| 19 Mar 2024 | 188.48 | 188.48 | 188.48 | 188.48 | 188.48 | - |
| 18 Mar 2024 | 188.40 | 188.40 | 188.40 | 188.40 | 188.40 | - |
| 15 Mar 2024 | 187.08 | 187.08 | 187.08 | 187.08 | 187.08 | - |
| 14 Mar 2024 | 189.98 | 189.98 | 189.98 | 189.98 | 189.98 | - |
| 13 Mar 2024 | 191.51 | 191.51 | 191.51 | 191.51 | 191.51 | - |
| 12 Mar 2024 | 193.17 | 193.17 | 193.17 | 193.17 | 193.17 | - |
| 11 Mar 2024 | 190.21 | 190.21 | 190.21 | 190.21 | 190.21 | - |
| 08 Mar 2024 | 191.12 | 191.12 | 191.12 | 191.12 | 191.12 | - |
| 07 Mar 2024 | 194.51 | 194.51 | 194.51 | 194.51 | 194.51 | - |
| 06 Mar 2024 | 190.95 | 190.95 | 190.95 | 190.95 | 190.95 | - |
| 05 Mar 2024 | 188.26 | 188.26 | 188.26 | 188.26 | 188.26 | - |
| 04 Mar 2024 | 192.73 | 192.73 | 192.73 | 192.73 | 192.73 | - |
| 01 Mar 2024 | 192.36 | 192.36 | 192.36 | 192.36 | 192.36 | - |
| 29 Feb 2024 | 188.04 | 188.04 | 188.04 | 188.04 | 188.04 | - |
| 28 Feb 2024 | 185.54 | 185.54 | 185.54 | 185.54 | 185.54 | - |
| 27 Feb 2024 | 186.76 | 186.76 | 186.76 | 186.76 | 186.76 | - |
| 26 Feb 2024 | 186.38 | 186.38 | 186.38 | 186.38 | 186.38 | - |
| 23 Feb 2024 | 185.58 | 185.58 | 185.58 | 185.58 | 185.58 | - |
| 22 Feb 2024 | 186.22 | 186.22 | 186.22 | 186.22 | 186.22 | - |
| 21 Feb 2024 | 179.77 | 179.77 | 179.77 | 179.77 | 179.77 | - |
| 20 Feb 2024 | 182.17 | 182.17 | 182.17 | 182.17 | 182.17 | - |
| 16 Feb 2024 | 184.64 | 184.64 | 184.64 | 184.64 | 184.64 | - |
| 15 Feb 2024 | 187.23 | 187.23 | 187.23 | 187.23 | 187.23 | - |
| 14 Feb 2024 | 187.02 | 187.02 | 187.02 | 187.02 | 187.02 | - |
| 13 Feb 2024 | 183.35 | 183.35 | 183.35 | 183.35 | 183.35 | - |
| 12 Feb 2024 | 187.08 | 187.08 | 187.08 | 187.08 | 187.08 | - |
| 09 Feb 2024 | 187.90 | 187.90 | 187.90 | 187.90 | 187.90 | - |
| 08 Feb 2024 | 184.99 | 184.99 | 184.99 | 184.99 | 184.99 | - |
| 07 Feb 2024 | 183.21 | 183.21 | 183.21 | 183.21 | 183.21 | - |
| 06 Feb 2024 | 180.67 | 180.67 | 180.67 | 180.67 | 180.67 | - |
| 05 Feb 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | - |
| 02 Feb 2024 | 181.08 | 181.08 | 181.08 | 181.08 | 181.08 | - |
| 01 Feb 2024 | 178.08 | 178.08 | 178.08 | 178.08 | 178.08 | - |
| 31 Jan 2024 | 176.03 | 176.03 | 176.03 | 176.03 | 176.03 | - |
| 30 Jan 2024 | 180.09 | 180.09 | 180.09 | 180.09 | 180.09 | - |
| 29 Jan 2024 | 181.49 | 181.49 | 181.49 | 181.49 | 181.49 | - |
| 26 Jan 2024 | 178.95 | 178.95 | 178.95 | 178.95 | 178.95 | - |
| 25 Jan 2024 | 180.66 | 180.66 | 180.66 | 180.66 | 180.66 | - |
| 24 Jan 2024 | 179.94 | 179.94 | 179.94 | 179.94 | 179.94 | - |
| 23 Jan 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - |
| 22 Jan 2024 | 178.02 | 178.02 | 178.02 | 178.02 | 178.02 | - |
| 19 Jan 2024 | 176.71 | 176.71 | 176.71 | 176.71 | 176.71 | - |
| 18 Jan 2024 | 172.54 | 172.54 | 172.54 | 172.54 | 172.54 | - |
| 17 Jan 2024 | 169.58 | 169.58 | 169.58 | 169.58 | 169.58 | - |
| 16 Jan 2024 | 170.86 | 170.86 | 170.86 | 170.86 | 170.86 | - |
| 12 Jan 2024 | 170.89 | 170.89 | 170.89 | 170.89 | 170.89 | - |
| 11 Jan 2024 | 171.10 | 171.10 | 171.10 | 171.10 | 171.10 | - |
| 10 Jan 2024 | 170.58 | 170.58 | 170.58 | 170.58 | 170.58 | - |
| 09 Jan 2024 | 169.33 | 169.33 | 169.33 | 169.33 | 169.33 | - |
| 08 Jan 2024 | 169.17 | 169.17 | 169.17 | 169.17 | 169.17 | - |
| 05 Jan 2024 | 164.79 | 164.79 | 164.79 | 164.79 | 164.79 | - |
| 04 Jan 2024 | 164.65 | 164.65 | 164.65 | 164.65 | 164.65 | - |
| 03 Jan 2024 | 165.48 | 165.48 | 165.48 | 165.48 | 165.48 | - |
| 02 Jan 2024 | 167.76 | 167.76 | 167.76 | 167.76 | 167.76 | - |
| 29 Dec 2023 | 172.36 | 172.36 | 172.36 | 172.36 | 172.36 | - |
| 28 Dec 2023 | 173.65 | 173.65 | 173.65 | 173.65 | 173.65 | - |
| 27 Dec 2023 | 173.66 | 173.66 | 173.66 | 173.66 | 173.66 | - |
| 26 Dec 2023 | 173.59 | 173.59 | 173.59 | 173.59 | 173.59 | - |
| 22 Dec 2023 | 172.28 | 172.28 | 172.28 | 172.28 | 172.28 | - |
| 21 Dec 2023 | 172.03 | 172.03 | 172.03 | 172.03 | 172.03 | - |
| 20 Dec 2023 | 169.07 | 169.07 | 169.07 | 169.07 | 169.07 | - |
| 19 Dec 2023 | 172.24 | 172.24 | 172.24 | 172.24 | 172.24 | - |
| 18 Dec 2023 | 171.08 | 171.08 | 171.08 | 171.08 | 171.08 | - |
| *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.