Rydex Banking C (RYKCX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:05AM EDT. Market open.
Time period:
03 Oct 2023 - 03 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Oct 2024 | - | - | - | - | - | - |
| 02 Oct 2024 | 71.04 | 71.04 | 71.04 | 71.04 | 71.04 | - |
| 01 Oct 2024 | 71.14 | 71.14 | 71.14 | 71.14 | 71.14 | - |
| 30 Sept 2024 | 72.87 | 72.87 | 72.87 | 72.87 | 72.87 | - |
| 27 Sept 2024 | 72.42 | 72.42 | 72.42 | 72.42 | 72.42 | - |
| 26 Sept 2024 | 72.47 | 72.47 | 72.47 | 72.47 | 72.47 | - |
| 25 Sept 2024 | 71.74 | 71.74 | 71.74 | 71.74 | 71.74 | - |
| 24 Sept 2024 | 72.59 | 72.59 | 72.59 | 72.59 | 72.59 | - |
| 23 Sept 2024 | 73.30 | 73.30 | 73.30 | 73.30 | 73.30 | - |
| 20 Sept 2024 | 73.66 | 73.66 | 73.66 | 73.66 | 73.66 | - |
| 19 Sept 2024 | 74.46 | 74.46 | 74.46 | 74.46 | 74.46 | - |
| 18 Sept 2024 | 72.59 | 72.59 | 72.59 | 72.59 | 72.59 | - |
| 17 Sept 2024 | 72.41 | 72.41 | 72.41 | 72.41 | 72.41 | - |
| 16 Sept 2024 | 71.86 | 71.86 | 71.86 | 71.86 | 71.86 | - |
| 13 Sept 2024 | 70.97 | 70.97 | 70.97 | 70.97 | 70.97 | - |
| 12 Sept 2024 | 69.92 | 69.92 | 69.92 | 69.92 | 69.92 | - |
| 11 Sept 2024 | 69.82 | 69.82 | 69.82 | 69.82 | 69.82 | - |
| 10 Sept 2024 | 70.21 | 70.21 | 70.21 | 70.21 | 70.21 | - |
| 09 Sept 2024 | 71.06 | 71.06 | 71.06 | 71.06 | 71.06 | - |
| 06 Sept 2024 | 70.09 | 70.09 | 70.09 | 70.09 | 70.09 | - |
| 05 Sept 2024 | 71.66 | 71.66 | 71.66 | 71.66 | 71.66 | - |
| 04 Sept 2024 | 72.19 | 72.19 | 72.19 | 72.19 | 72.19 | - |
| 03 Sept 2024 | 72.38 | 72.38 | 72.38 | 72.38 | 72.38 | - |
| 30 Aug 2024 | 73.17 | 73.17 | 73.17 | 73.17 | 73.17 | - |
| 29 Aug 2024 | 72.37 | 72.37 | 72.37 | 72.37 | 72.37 | - |
| 28 Aug 2024 | 72.12 | 72.12 | 72.12 | 72.12 | 72.12 | - |
| 27 Aug 2024 | 71.74 | 71.74 | 71.74 | 71.74 | 71.74 | - |
| 26 Aug 2024 | 71.97 | 71.97 | 71.97 | 71.97 | 71.97 | - |
| 23 Aug 2024 | 72.22 | 72.22 | 72.22 | 72.22 | 72.22 | - |
| 22 Aug 2024 | 69.99 | 69.99 | 69.99 | 69.99 | 69.99 | - |
| 21 Aug 2024 | 69.77 | 69.77 | 69.77 | 69.77 | 69.77 | - |
| 20 Aug 2024 | 69.67 | 69.67 | 69.67 | 69.67 | 69.67 | - |
| 19 Aug 2024 | 70.51 | 70.51 | 70.51 | 70.51 | 70.51 | - |
| 16 Aug 2024 | 69.79 | 69.79 | 69.79 | 69.79 | 69.79 | - |
| 15 Aug 2024 | 68.94 | 68.94 | 68.94 | 68.94 | 68.94 | - |
| 14 Aug 2024 | 67.76 | 67.76 | 67.76 | 67.76 | 67.76 | - |
| 13 Aug 2024 | 67.56 | 67.56 | 67.56 | 67.56 | 67.56 | - |
| 12 Aug 2024 | 66.83 | 66.83 | 66.83 | 66.83 | 66.83 | - |
| 09 Aug 2024 | 67.28 | 67.28 | 67.28 | 67.28 | 67.28 | - |
| 08 Aug 2024 | 67.16 | 67.16 | 67.16 | 67.16 | 67.16 | - |
| 07 Aug 2024 | 65.88 | 65.88 | 65.88 | 65.88 | 65.88 | - |
| 06 Aug 2024 | 66.18 | 66.18 | 66.18 | 66.18 | 66.18 | - |
| 05 Aug 2024 | 65.58 | 65.58 | 65.58 | 65.58 | 65.58 | - |
| 02 Aug 2024 | 67.26 | 67.26 | 67.26 | 67.26 | 67.26 | - |
| 01 Aug 2024 | 69.79 | 69.79 | 69.79 | 69.79 | 69.79 | - |
| 31 Jul 2024 | 72.34 | 72.34 | 72.34 | 72.34 | 72.34 | - |
| 30 Jul 2024 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | - |
| 29 Jul 2024 | 72.09 | 72.09 | 72.09 | 72.09 | 72.09 | - |
| 26 Jul 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
| 25 Jul 2024 | 72.12 | 72.12 | 72.12 | 72.12 | 72.12 | - |
| 24 Jul 2024 | 71.04 | 71.04 | 71.04 | 71.04 | 71.04 | - |
| 23 Jul 2024 | 71.91 | 71.91 | 71.91 | 71.91 | 71.91 | - |
| 22 Jul 2024 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | - |
| 19 Jul 2024 | 70.75 | 70.75 | 70.75 | 70.75 | 70.75 | - |
| 18 Jul 2024 | 70.66 | 70.66 | 70.66 | 70.66 | 70.66 | - |
| 17 Jul 2024 | 71.85 | 71.85 | 71.85 | 71.85 | 71.85 | - |
| 16 Jul 2024 | 71.33 | 71.33 | 71.33 | 71.33 | 71.33 | - |
| 15 Jul 2024 | 69.01 | 69.01 | 69.01 | 69.01 | 69.01 | - |
| 12 Jul 2024 | 67.74 | 67.74 | 67.74 | 67.74 | 67.74 | - |
| 11 Jul 2024 | 67.74 | 67.74 | 67.74 | 67.74 | 67.74 | - |
| 10 Jul 2024 | 66.23 | 66.23 | 66.23 | 66.23 | 66.23 | - |
| 09 Jul 2024 | 65.32 | 65.32 | 65.32 | 65.32 | 65.32 | - |
| 08 Jul 2024 | 64.36 | 64.36 | 64.36 | 64.36 | 64.36 | - |
| 05 Jul 2024 | 64.26 | 64.26 | 64.26 | 64.26 | 64.26 | - |
| 03 Jul 2024 | 65.06 | 65.06 | 65.06 | 65.06 | 65.06 | - |
| 02 Jul 2024 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | - |
| 01 Jul 2024 | 64.83 | 64.83 | 64.83 | 64.83 | 64.83 | - |
| 28 Jun 2024 | 64.95 | 64.95 | 64.95 | 64.95 | 64.95 | - |
| 27 Jun 2024 | 63.56 | 63.56 | 63.56 | 63.56 | 63.56 | - |
| 26 Jun 2024 | 63.14 | 63.14 | 63.14 | 63.14 | 63.14 | - |
| 25 Jun 2024 | 63.12 | 63.12 | 63.12 | 63.12 | 63.12 | - |
| 24 Jun 2024 | 63.79 | 63.79 | 63.79 | 63.79 | 63.79 | - |
| 21 Jun 2024 | 62.76 | 62.76 | 62.76 | 62.76 | 62.76 | - |
| 20 Jun 2024 | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | - |
| 18 Jun 2024 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | - |
| 17 Jun 2024 | 62.46 | 62.46 | 62.46 | 62.46 | 62.46 | - |
| 14 Jun 2024 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | - |
| 13 Jun 2024 | 62.23 | 62.23 | 62.23 | 62.23 | 62.23 | - |
| 12 Jun 2024 | 62.81 | 62.81 | 62.81 | 62.81 | 62.81 | - |
| 11 Jun 2024 | 61.78 | 61.78 | 61.78 | 61.78 | 61.78 | - |
| 10 Jun 2024 | 62.66 | 62.66 | 62.66 | 62.66 | 62.66 | - |
| 07 Jun 2024 | 63.34 | 63.34 | 63.34 | 63.34 | 63.34 | - |
| 06 Jun 2024 | 63.34 | 63.34 | 63.34 | 63.34 | 63.34 | - |
| 05 Jun 2024 | 63.23 | 63.23 | 63.23 | 63.23 | 63.23 | - |
| 04 Jun 2024 | 63.03 | 63.03 | 63.03 | 63.03 | 63.03 | - |
| 03 Jun 2024 | 64.08 | 64.08 | 64.08 | 64.08 | 64.08 | - |
| 31 May 2024 | 64.73 | 64.73 | 64.73 | 64.73 | 64.73 | - |
| 30 May 2024 | 63.83 | 63.83 | 63.83 | 63.83 | 63.83 | - |
| 29 May 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
| 28 May 2024 | 64.12 | 64.12 | 64.12 | 64.12 | 64.12 | - |
| 24 May 2024 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | - |
| 23 May 2024 | 64.13 | 64.13 | 64.13 | 64.13 | 64.13 | - |
| 22 May 2024 | 65.36 | 65.36 | 65.36 | 65.36 | 65.36 | - |
| 21 May 2024 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | - |
| 20 May 2024 | 65.69 | 65.69 | 65.69 | 65.69 | 65.69 | - |
| 17 May 2024 | 66.63 | 66.63 | 66.63 | 66.63 | 66.63 | - |
| 16 May 2024 | 66.35 | 66.35 | 66.35 | 66.35 | 66.35 | - |
| 15 May 2024 | 66.75 | 66.75 | 66.75 | 66.75 | 66.75 | - |
| 14 May 2024 | 66.29 | 66.29 | 66.29 | 66.29 | 66.29 | - |
| 13 May 2024 | 65.68 | 65.68 | 65.68 | 65.68 | 65.68 | - |
| *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.