Advertisement
Rydex Electronics Inv (RYSIX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Follow
At close: 08:01PM EST
Advertisement
Time Period:
Nov 24, 2023 - Nov 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 22, 2024 | 421.37 | 421.37 | 421.37 | 421.37 | 421.37 | - |
| Nov 21, 2024 | 420.89 | 420.89 | 420.89 | 420.89 | 420.89 | - |
| Nov 20, 2024 | 414.39 | 414.39 | 414.39 | 414.39 | 414.39 | - |
| Nov 19, 2024 | 416.10 | 416.10 | 416.10 | 416.10 | 416.10 | - |
| Nov 18, 2024 | 413.34 | 413.34 | 413.34 | 413.34 | 413.34 | - |
| Nov 15, 2024 | 409.32 | 409.32 | 409.32 | 409.32 | 409.32 | - |
| Nov 14, 2024 | 424.41 | 424.41 | 424.41 | 424.41 | 424.41 | - |
| Nov 13, 2024 | 424.58 | 424.58 | 424.58 | 424.58 | 424.58 | - |
| Nov 12, 2024 | 433.16 | 433.16 | 433.16 | 433.16 | 433.16 | - |
| Nov 11, 2024 | 437.44 | 437.44 | 437.44 | 437.44 | 437.44 | - |
| Nov 08, 2024 | 447.05 | 447.05 | 447.05 | 447.05 | 447.05 | - |
| Nov 07, 2024 | 450.87 | 450.87 | 450.87 | 450.87 | 450.87 | - |
| Nov 06, 2024 | 442.73 | 442.73 | 442.73 | 442.73 | 442.73 | - |
| Nov 05, 2024 | 432.28 | 432.28 | 432.28 | 432.28 | 432.28 | - |
| Nov 04, 2024 | 425.07 | 425.07 | 425.07 | 425.07 | 425.07 | - |
| Nov 01, 2024 | 426.41 | 426.41 | 426.41 | 426.41 | 426.41 | - |
| Oct 31, 2024 | 420.79 | 420.79 | 420.79 | 420.79 | 420.79 | - |
| Oct 30, 2024 | 437.92 | 437.92 | 437.92 | 437.92 | 437.92 | - |
| Oct 29, 2024 | 451.86 | 451.86 | 451.86 | 451.86 | 451.86 | - |
| Oct 28, 2024 | 443.43 | 443.43 | 443.43 | 443.43 | 443.43 | - |
| Oct 25, 2024 | 442.08 | 442.08 | 442.08 | 442.08 | 442.08 | - |
| Oct 24, 2024 | 436.68 | 436.68 | 436.68 | 436.68 | 436.68 | - |
| Oct 23, 2024 | 434.24 | 434.24 | 434.24 | 434.24 | 434.24 | - |
| Oct 22, 2024 | 441.63 | 441.63 | 441.63 | 441.63 | 441.63 | - |
| Oct 21, 2024 | 442.77 | 442.77 | 442.77 | 442.77 | 442.77 | - |
| Oct 18, 2024 | 441.62 | 441.62 | 441.62 | 441.62 | 441.62 | - |
| Oct 17, 2024 | 441.66 | 441.66 | 441.66 | 441.66 | 441.66 | - |
| Oct 16, 2024 | 439.02 | 439.02 | 439.02 | 439.02 | 439.02 | - |
| Oct 15, 2024 | 436.63 | 436.63 | 436.63 | 436.63 | 436.63 | - |
| Oct 14, 2024 | 459.42 | 459.42 | 459.42 | 459.42 | 459.42 | - |
| Oct 11, 2024 | 451.38 | 451.38 | 451.38 | 451.38 | 451.38 | - |
| Oct 10, 2024 | 446.79 | 446.79 | 446.79 | 446.79 | 446.79 | - |
| Oct 09, 2024 | 449.68 | 449.68 | 449.68 | 449.68 | 449.68 | - |
| Oct 08, 2024 | 445.27 | 445.27 | 445.27 | 445.27 | 445.27 | - |
| Oct 07, 2024 | 441.19 | 441.19 | 441.19 | 441.19 | 441.19 | - |
| Oct 04, 2024 | 441.04 | 441.04 | 441.04 | 441.04 | 441.04 | - |
| Oct 03, 2024 | 434.47 | 434.47 | 434.47 | 434.47 | 434.47 | - |
| Oct 02, 2024 | 433.49 | 433.49 | 433.49 | 433.49 | 433.49 | - |
| Oct 01, 2024 | 428.27 | 428.27 | 428.27 | 428.27 | 428.27 | - |
| Sep 30, 2024 | 441.71 | 441.71 | 441.71 | 441.71 | 441.71 | - |
| Sep 27, 2024 | 445.37 | 445.37 | 445.37 | 445.37 | 445.37 | - |
| Sep 26, 2024 | 451.17 | 451.17 | 451.17 | 451.17 | 451.17 | - |
| Sep 25, 2024 | 435.71 | 435.71 | 435.71 | 435.71 | 435.71 | - |
| Sep 24, 2024 | 433.94 | 433.94 | 433.94 | 433.94 | 433.94 | - |
| Sep 23, 2024 | 428.09 | 428.09 | 428.09 | 428.09 | 428.09 | - |
| Sep 20, 2024 | 425.56 | 425.56 | 425.56 | 425.56 | 425.56 | - |
| Sep 19, 2024 | 431.84 | 431.84 | 431.84 | 431.84 | 431.84 | - |
| Sep 18, 2024 | 416.05 | 416.05 | 416.05 | 416.05 | 416.05 | - |
| Sep 17, 2024 | 420.31 | 420.31 | 420.31 | 420.31 | 420.31 | - |
| Sep 16, 2024 | 418.79 | 418.79 | 418.79 | 418.79 | 418.79 | - |
| Sep 13, 2024 | 423.97 | 423.97 | 423.97 | 423.97 | 423.97 | - |
| Sep 12, 2024 | 416.97 | 416.97 | 416.97 | 416.97 | 416.97 | - |
| Sep 11, 2024 | 418.63 | 418.63 | 418.63 | 418.63 | 418.63 | - |
| Sep 10, 2024 | 398.48 | 398.48 | 398.48 | 398.48 | 398.48 | - |
| Sep 09, 2024 | 394.40 | 394.40 | 394.40 | 394.40 | 394.40 | - |
| Sep 06, 2024 | 387.06 | 387.06 | 387.06 | 387.06 | 387.06 | - |
| Sep 05, 2024 | 403.94 | 403.94 | 403.94 | 403.94 | 403.94 | - |
| Sep 04, 2024 | 406.16 | 406.16 | 406.16 | 406.16 | 406.16 | - |
| Sep 03, 2024 | 405.48 | 405.48 | 405.48 | 405.48 | 405.48 | - |
| Aug 30, 2024 | 439.37 | 439.37 | 439.37 | 439.37 | 439.37 | - |
| Aug 29, 2024 | 430.07 | 430.07 | 430.07 | 430.07 | 430.07 | - |
| Aug 28, 2024 | 432.82 | 432.82 | 432.82 | 432.82 | 432.82 | - |
| Aug 27, 2024 | 440.40 | 440.40 | 440.40 | 440.40 | 440.40 | - |
| Aug 26, 2024 | 436.26 | 436.26 | 436.26 | 436.26 | 436.26 | - |
| Aug 23, 2024 | 446.92 | 446.92 | 446.92 | 446.92 | 446.92 | - |
| Aug 22, 2024 | 432.97 | 432.97 | 432.97 | 432.97 | 432.97 | - |
| Aug 21, 2024 | 448.36 | 448.36 | 448.36 | 448.36 | 448.36 | - |
| Aug 20, 2024 | 441.49 | 441.49 | 441.49 | 441.49 | 441.49 | - |
| Aug 19, 2024 | 447.90 | 447.90 | 447.90 | 447.90 | 447.90 | - |
| Aug 16, 2024 | 439.30 | 439.30 | 439.30 | 439.30 | 439.30 | - |
| Aug 15, 2024 | 439.75 | 439.75 | 439.75 | 439.75 | 439.75 | - |
| Aug 14, 2024 | 420.08 | 420.08 | 420.08 | 420.08 | 420.08 | - |
| Aug 13, 2024 | 420.92 | 420.92 | 420.92 | 420.92 | 420.92 | - |
| Aug 12, 2024 | 403.49 | 403.49 | 403.49 | 403.49 | 403.49 | - |
| Aug 09, 2024 | 400.02 | 400.02 | 400.02 | 400.02 | 400.02 | - |
| Aug 08, 2024 | 401.88 | 401.88 | 401.88 | 401.88 | 401.88 | - |
| Aug 07, 2024 | 377.44 | 377.44 | 377.44 | 377.44 | 377.44 | - |
| Aug 06, 2024 | 389.49 | 389.49 | 389.49 | 389.49 | 389.49 | - |
| Aug 05, 2024 | 385.45 | 385.45 | 385.45 | 385.45 | 385.45 | - |
| Aug 02, 2024 | 394.68 | 394.68 | 394.68 | 394.68 | 394.68 | - |
| Aug 01, 2024 | 416.61 | 416.61 | 416.61 | 416.61 | 416.61 | - |
| Jul 31, 2024 | 448.09 | 448.09 | 448.09 | 448.09 | 448.09 | - |
| Jul 30, 2024 | 419.74 | 419.74 | 419.74 | 419.74 | 419.74 | - |
| Jul 29, 2024 | 437.57 | 437.57 | 437.57 | 437.57 | 437.57 | - |
| Jul 26, 2024 | 440.36 | 440.36 | 440.36 | 440.36 | 440.36 | - |
| Jul 25, 2024 | 432.09 | 432.09 | 432.09 | 432.09 | 432.09 | - |
| Jul 24, 2024 | 441.06 | 441.06 | 441.06 | 441.06 | 441.06 | - |
| Jul 23, 2024 | 464.16 | 464.16 | 464.16 | 464.16 | 464.16 | - |
| Jul 22, 2024 | 469.73 | 469.73 | 469.73 | 469.73 | 469.73 | - |
| Jul 19, 2024 | 452.34 | 452.34 | 452.34 | 452.34 | 452.34 | - |
| Jul 18, 2024 | 465.66 | 465.66 | 465.66 | 465.66 | 465.66 | - |
| Jul 17, 2024 | 464.61 | 464.61 | 464.61 | 464.61 | 464.61 | - |
| Jul 16, 2024 | 496.76 | 496.76 | 496.76 | 496.76 | 496.76 | - |
| Jul 15, 2024 | 493.01 | 493.01 | 493.01 | 493.01 | 493.01 | - |
| Jul 12, 2024 | 494.36 | 494.36 | 494.36 | 494.36 | 494.36 | - |
| Jul 11, 2024 | 487.94 | 487.94 | 487.94 | 487.94 | 487.94 | - |
| Jul 10, 2024 | 502.87 | 502.87 | 502.87 | 502.87 | 502.87 | - |
| Jul 09, 2024 | 491.37 | 491.37 | 491.37 | 491.37 | 491.37 | - |
| Jul 08, 2024 | 490.61 | 490.61 | 490.61 | 490.61 | 490.61 | - |
| Jul 05, 2024 | 480.86 | 480.86 | 480.86 | 480.86 | 480.86 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.