Mail

RYCOX - Rydex NASDAQ-100 Fund

Nasdaq - Nasdaq Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 08, 2023	-	-	-	-	-	-
Jun 07, 2023	43.41	43.41	43.41	43.41	43.41	-
Jun 06, 2023	44.19	44.19	44.19	44.19	44.19	-
Jun 05, 2023	44.19	44.19	44.19	44.19	44.19	-
Jun 02, 2023	44.16	44.16	44.16	44.16	44.16	-
Jun 01, 2023	43.85	43.85	43.85	43.85	43.85	-
May 31, 2023	43.27	43.27	43.27	43.27	43.27	-
May 30, 2023	43.58	43.58	43.58	43.58	43.58	-
May 26, 2023	43.41	43.41	43.41	43.41	43.41	-
May 25, 2023	42.32	42.32	42.32	42.32	42.32	-
May 24, 2023	41.31	41.31	41.31	41.31	41.31	-
May 23, 2023	41.52	41.52	41.52	41.52	41.52	-
May 22, 2023	42.06	42.06	42.06	42.06	42.06	-
May 19, 2023	41.93	41.93	41.93	41.93	41.93	-
May 18, 2023	42.03	42.03	42.03	42.03	42.03	-
May 17, 2023	41.28	41.28	41.28	41.28	41.28	-
May 16, 2023	40.78	40.78	40.78	40.78	40.78	-
May 15, 2023	40.74	40.74	40.74	40.74	40.74	-
May 12, 2023	40.52	40.52	40.52	40.52	40.52	-
May 11, 2023	40.67	40.67	40.67	40.67	40.67	-
May 10, 2023	40.54	40.54	40.54	40.54	40.54	-
May 09, 2023	40.10	40.10	40.10	40.10	40.10	-
May 08, 2023	40.37	40.37	40.37	40.37	40.37	-
May 05, 2023	40.28	40.28	40.28	40.28	40.28	-
May 04, 2023	39.44	39.44	39.44	39.44	39.44	-
May 03, 2023	39.59	39.59	39.59	39.59	39.59	-
May 02, 2023	39.84	39.84	39.84	39.84	39.84	-
May 01, 2023	40.20	40.20	40.20	40.20	40.20	-
Apr 28, 2023	40.25	40.25	40.25	40.25	40.25	-
Apr 27, 2023	39.99	39.99	39.99	39.99	39.99	-
Apr 26, 2023	38.92	38.92	38.92	38.92	38.92	-
Apr 25, 2023	38.68	38.68	38.68	38.68	38.68	-
Apr 24, 2023	39.42	39.42	39.42	39.42	39.42	-
Apr 21, 2023	39.52	39.52	39.52	39.52	39.52	-
Apr 20, 2023	39.48	39.48	39.48	39.48	39.48	-
Apr 19, 2023	39.79	39.79	39.79	39.79	39.79	-
Apr 18, 2023	39.80	39.80	39.80	39.80	39.80	-
Apr 17, 2023	39.79	39.79	39.79	39.79	39.79	-
Apr 14, 2023	39.77	39.77	39.77	39.77	39.77	-
Apr 13, 2023	39.87	39.87	39.87	39.87	39.87	-
Apr 12, 2023	39.08	39.08	39.08	39.08	39.08	-
Apr 11, 2023	39.43	39.43	39.43	39.43	39.43	-
Apr 10, 2023	39.70	39.70	39.70	39.70	39.70	-
Apr 06, 2023	39.74	39.74	39.74	39.74	39.74	-
Apr 05, 2023	39.46	39.46	39.46	39.46	39.46	-
Apr 04, 2023	39.86	39.86	39.86	39.86	39.86	-
Apr 03, 2023	40.00	40.00	40.00	40.00	40.00	-
Mar 31, 2023	40.10	40.10	40.10	40.10	40.10	-
Mar 30, 2023	39.45	39.45	39.45	39.45	39.45	-
Mar 29, 2023	39.09	39.09	39.09	39.09	39.09	-
Mar 28, 2023	38.38	38.38	38.38	38.38	38.38	-
Mar 27, 2023	38.57	38.57	38.57	38.57	38.57	-
Mar 24, 2023	38.86	38.86	38.86	38.86	38.86	-
Mar 23, 2023	38.75	38.75	38.75	38.75	38.75	-
Mar 22, 2023	38.26	38.26	38.26	38.26	38.26	-
Mar 21, 2023	38.79	38.79	38.79	38.79	38.79	-
Mar 20, 2023	38.24	38.24	38.24	38.24	38.24	-
Mar 17, 2023	38.12	38.12	38.12	38.12	38.12	-
Mar 16, 2023	38.31	38.31	38.31	38.31	38.31	-
Mar 15, 2023	37.31	37.31	37.31	37.31	37.31	-
Mar 14, 2023	37.15	37.15	37.15	37.15	37.15	-
Mar 13, 2023	36.31	36.31	36.31	36.31	36.31	-
Mar 10, 2023	36.03	36.03	36.03	36.03	36.03	-
Mar 09, 2023	36.54	36.54	36.54	36.54	36.54	-
Mar 08, 2023	37.20	37.20	37.20	37.20	37.20	-
Mar 07, 2023	37.02	37.02	37.02	37.02	37.02	-
Mar 06, 2023	37.48	37.48	37.48	37.48	37.48	-
Mar 03, 2023	37.44	37.44	37.44	37.44	37.44	-
Mar 02, 2023	36.70	36.70	36.70	36.70	36.70	-
Mar 01, 2023	36.37	36.37	36.37	36.37	36.37	-
Feb 28, 2023	36.69	36.69	36.69	36.69	36.69	-
Feb 27, 2023	36.74	36.74	36.74	36.74	36.74	-
Feb 24, 2023	36.47	36.47	36.47	36.47	36.47	-
Feb 23, 2023	37.12	37.12	37.12	37.12	37.12	-
Feb 22, 2023	36.77	36.77	36.77	36.77	36.77	-
Feb 21, 2023	36.75	36.75	36.75	36.75	36.75	-
Feb 17, 2023	37.66	37.66	37.66	37.66	37.66	-
Feb 16, 2023	37.93	37.93	37.93	37.93	37.93	-
Feb 15, 2023	38.68	38.68	38.68	38.68	38.68	-
Feb 14, 2023	38.37	38.37	38.37	38.37	38.37	-
Feb 13, 2023	38.10	38.10	38.10	38.10	38.10	-
Feb 10, 2023	37.50	37.50	37.50	37.50	37.50	-
Feb 09, 2023	37.73	37.73	37.73	37.73	37.73	-
Feb 08, 2023	38.08	38.08	38.08	38.08	38.08	-
Feb 07, 2023	38.79	38.79	38.79	38.79	38.79	-
Feb 06, 2023	37.99	37.99	37.99	37.99	37.99	-
Feb 03, 2023	38.32	38.32	38.32	38.32	38.32	-
Feb 02, 2023	39.03	39.03	39.03	39.03	39.03	-
Feb 01, 2023	37.69	37.69	37.69	37.69	37.69	-
Jan 31, 2023	36.89	36.89	36.89	36.89	36.89	-
Jan 30, 2023	36.31	36.31	36.31	36.31	36.31	-
Jan 27, 2023	37.09	37.09	37.09	37.09	37.09	-
Jan 26, 2023	36.74	36.74	36.74	36.74	36.74	-
Jan 25, 2023	36.02	36.02	36.02	36.02	36.02	-
Jan 24, 2023	36.12	36.12	36.12	36.12	36.12	-
Jan 23, 2023	36.20	36.20	36.20	36.20	36.20	-
Jan 20, 2023	35.43	35.43	35.43	35.43	35.43	-
Jan 19, 2023	34.45	34.45	34.45	34.45	34.45	-
Jan 18, 2023	34.80	34.80	34.80	34.80	34.80	-
Jan 17, 2023	35.25	35.25	35.25	35.25	35.25	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...