Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Nasdaq - Delayed Quote USD

Rydex Electronics H (RYSAX)

316.37
+5.43
+(1.75%)
At close: 8:02:11 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 7, 2025310.94310.94310.94310.94310.94-
May 6, 2025310.94310.94310.94310.94310.94-
May 5, 2025313.38313.38313.38313.38313.38-
May 2, 2025316.28316.28316.28316.28316.28-
May 1, 2025305.36305.36305.36305.36305.36-
Apr 30, 2025303.55303.55303.55303.55303.55-
Apr 29, 2025302.30302.30302.30302.30302.30-
Apr 28, 2025305.09305.09305.09305.09305.09-
Apr 25, 2025306.86306.86306.86306.86306.86-
Apr 24, 2025301.88301.88301.88301.88301.88-
Apr 23, 2025286.19286.19286.19286.19286.19-
Apr 22, 2025276.37276.37276.37276.37276.37-
Apr 21, 2025270.13270.13270.13270.13270.13-
Apr 17, 2025276.54276.54276.54276.54276.54-
Apr 16, 2025278.44278.44278.44278.44278.44-
Apr 15, 2025290.18290.18290.18290.18290.18-
Apr 14, 2025289.66289.66289.66289.66289.66-
Apr 11, 2025287.98287.98287.98287.98287.98-
Apr 10, 2025280.71280.71280.71280.71280.71-
Apr 9, 2025305.49305.49305.49305.49305.49-
Apr 8, 2025257.71257.71257.71257.71257.71-
Apr 7, 2025267.75267.75267.75267.75267.75-
Apr 4, 2025261.22261.22261.22261.22261.22-
Apr 3, 2025281.51281.51281.51281.51281.51-
Apr 2, 2025312.54312.54312.54312.54312.54-
Apr 1, 2025309.85309.85309.85309.85309.85-
Mar 31, 2025308.32308.32308.32308.32308.32-
Mar 28, 2025309.63309.63309.63309.63309.63-
Mar 27, 2025319.57319.57319.57319.57319.57-
Mar 26, 2025326.52326.52326.52326.52326.52-
Mar 25, 2025337.88337.88337.88337.88337.88-
Mar 24, 2025340.21340.21340.21340.21340.21-
Mar 21, 2025331.06331.06331.06331.06331.06-
Mar 20, 2025334.04334.04334.04334.04334.04-
Mar 19, 2025336.26336.26336.26336.26336.26-
Mar 18, 2025332.29332.29332.29332.29332.29-
Mar 17, 2025338.54338.54338.54338.54338.54-
Mar 14, 2025334.81334.81334.81334.81334.81-
Mar 13, 2025323.29323.29323.29323.29323.29-
Mar 12, 2025325.53325.53325.53325.53325.53-
Mar 11, 2025317.97317.97317.97317.97317.97-
Mar 10, 2025320.10320.10320.10320.10320.10-
Mar 7, 2025336.02336.02336.02336.02336.02-
Mar 6, 2025325.78325.78325.78325.78325.78-
Mar 5, 2025339.39339.39339.39339.39339.39-
Mar 4, 2025333.17333.17333.17333.17333.17-
Mar 3, 2025330.32330.32330.32330.32330.32-
Feb 28, 2025346.21346.21346.21346.21346.21-
Feb 27, 2025341.01341.01341.01341.01341.01-
Feb 26, 2025364.09364.09364.09364.09364.09-
Feb 25, 2025356.10356.10356.10356.10356.10-
Feb 24, 2025364.43364.43364.43364.43364.43-
Feb 21, 2025373.76373.76373.76373.76373.76-
Feb 20, 2025386.34386.34386.34386.34386.34-
Feb 19, 2025385.83385.83385.83385.83385.83-
Feb 18, 2025381.52381.52381.52381.52381.52-
Feb 14, 2025374.79374.79374.79374.79374.79-
Feb 13, 2025373.23373.23373.23373.23373.23-
Feb 12, 2025366.85366.85366.85366.85366.85-
Feb 11, 2025367.38367.38367.38367.38367.38-
Feb 10, 2025369.35369.35369.35369.35369.35-
Feb 7, 2025364.93364.93364.93364.93364.93-
Feb 6, 2025371.04371.04371.04371.04371.04-
Feb 5, 2025371.63371.63371.63371.63371.63-
Feb 4, 2025362.44362.44362.44362.44362.44-
Feb 3, 2025357.95357.95357.95357.95357.95-
Jan 31, 2025364.78364.78364.78364.78364.78-
Jan 30, 2025365.81365.81365.81365.81365.81-
Jan 29, 2025357.92357.92357.92357.92357.92-
Jan 28, 2025358.14358.14358.14358.14358.14-
Jan 27, 2025353.41353.41353.41353.41353.41-
Jan 24, 2025390.70390.70390.70390.70390.70-
Jan 23, 2025398.44398.44398.44398.44398.44-
Jan 22, 2025399.57399.57399.57399.57399.57-
Jan 21, 2025394.42394.42394.42394.42394.42-
Jan 17, 2025389.66389.66389.66389.66389.66-
Jan 16, 2025379.16379.16379.16379.16379.16-
Jan 15, 2025379.51379.51379.51379.51379.51-
Jan 14, 2025370.55370.55370.55370.55370.55-
Jan 13, 2025368.73368.73368.73368.73368.73-
Jan 10, 2025380.48380.48380.48380.48380.48-
Jan 8, 2025380.48380.48380.48380.48380.48-
Jan 7, 2025384.43384.43384.43384.43384.43-
Jan 6, 2025391.01391.01391.01391.01391.01-
Jan 3, 2025379.83379.83379.83379.83379.83-
Jan 2, 2025369.72369.72369.72369.72369.72-
Dec 31, 2024365.22365.22365.22365.22365.22-
Dec 30, 2024368.87368.87368.87368.87368.87-
Dec 27, 2024375.41375.41375.41375.41375.41-
Dec 26, 2024380.14380.14380.14380.14380.14-
Dec 24, 2024379.98379.98379.98379.98379.98-
Dec 23, 2024375.78375.78375.78375.78375.78-
Dec 20, 2024365.16365.16365.16365.16365.16-
Dec 19, 2024359.34359.34359.34359.34359.34-
Dec 18, 2024364.41364.41364.41364.41364.41-
Dec 17, 2024377.29377.29377.29377.29377.29-
Dec 16, 2024381.92381.92381.92381.92381.92-
Dec 13, 2024377.32377.32377.32377.32377.32-
Dec 12, 2024 0 Dividend
Dec 12, 2024368.10368.10368.10368.10368.10-
Dec 12, 2024 7.21 Capital Gains
Dec 11, 2024379.21379.21379.21379.21372.00-
Dec 10, 2024369.67369.67369.67369.67362.64-
Dec 9, 2024378.64378.64378.64378.64371.44-
Dec 6, 2024379.88379.88379.88379.88372.66-
Dec 5, 2024377.12377.12377.12377.12369.95-
Dec 4, 2024384.62384.62384.62384.62377.31-
Dec 3, 2024380.40380.40380.40380.40373.17-
Dec 2, 2024380.19380.19380.19380.19372.96-
Nov 29, 2024371.68371.68371.68371.68364.62-
Nov 27, 2024366.02366.02366.02366.02359.06-
Nov 26, 2024370.44370.44370.44370.44363.40-
Nov 25, 2024374.42374.42374.42374.42367.30-
Nov 22, 2024370.76370.76370.76370.76363.71-
Nov 21, 2024370.34370.34370.34370.34363.30-
Nov 20, 2024364.63364.63364.63364.63357.70-
Nov 19, 2024366.13366.13366.13366.13359.17-
Nov 18, 2024363.70363.70363.70363.70356.79-
Nov 15, 2024360.17360.17360.17360.17353.32-
Nov 14, 2024373.45373.45373.45373.45366.35-
Nov 13, 2024373.61373.61373.61373.61366.51-
Nov 12, 2024381.16381.16381.16381.16373.92-
Nov 11, 2024384.93384.93384.93384.93377.61-
Nov 8, 2024393.39393.39393.39393.39385.91-
Nov 7, 2024396.76396.76396.76396.76389.22-
Nov 6, 2024389.60389.60389.60389.60382.20-
Nov 5, 2024380.40380.40380.40380.40373.17-
Nov 4, 2024374.06374.06374.06374.06366.95-
Nov 1, 2024375.25375.25375.25375.25368.12-
Oct 31, 2024370.31370.31370.31370.31363.27-
Oct 30, 2024385.38385.38385.38385.38378.06-
Oct 29, 2024397.66397.66397.66397.66390.10-
Oct 28, 2024390.24390.24390.24390.24382.82-
Oct 25, 2024389.05389.05389.05389.05381.66-
Oct 24, 2024384.31384.31384.31384.31377.01-
Oct 23, 2024382.17382.17382.17382.17374.91-
Oct 22, 2024388.67388.67388.67388.67381.28-
Oct 21, 2024389.67389.67389.67389.67382.26-
Oct 18, 2024388.66388.66388.66388.66381.27-
Oct 17, 2024388.71388.71388.71388.71381.32-
Oct 16, 2024386.39386.39386.39386.39379.05-
Oct 15, 2024384.29384.29384.29384.29376.99-
Oct 14, 2024404.35404.35404.35404.35396.67-
Oct 11, 2024397.28397.28397.28397.28389.73-
Oct 10, 2024393.24393.24393.24393.24385.77-
Oct 9, 2024395.79395.79395.79395.79388.27-
Oct 8, 2024391.91391.91391.91391.91384.46-
Oct 7, 2024388.32388.32388.32388.32380.94-
Oct 4, 2024388.19388.19388.19388.19380.81-
Oct 3, 2024382.42382.42382.42382.42375.15-
Oct 2, 2024381.56381.56381.56381.56374.31-
Oct 1, 2024376.97376.97376.97376.97369.81-
Sep 30, 2024388.80388.80388.80388.80381.41-
Sep 27, 2024392.02392.02392.02392.02384.57-
Sep 26, 2024397.13397.13397.13397.13389.58-
Sep 25, 2024383.53383.53383.53383.53376.24-
Sep 24, 2024381.97381.97381.97381.97374.71-
Sep 23, 2024376.82376.82376.82376.82369.66-
Sep 20, 2024374.61374.61374.61374.61367.49-
Sep 19, 2024380.14380.14380.14380.14372.92-
Sep 18, 2024366.25366.25366.25366.25359.29-
Sep 17, 2024370.00370.00370.00370.00362.97-
Sep 16, 2024368.66368.66368.66368.66361.65-
Sep 13, 2024373.22373.22373.22373.22366.13-
Sep 12, 2024367.07367.07367.07367.07360.09-
Sep 11, 2024368.53368.53368.53368.53361.53-
Sep 10, 2024350.79350.79350.79350.79344.12-
Sep 9, 2024347.20347.20347.20347.20340.60-
Sep 6, 2024340.75340.75340.75340.75334.27-
Sep 5, 2024355.61355.61355.61355.61348.85-
Sep 4, 2024357.57357.57357.57357.57350.77-
Sep 3, 2024356.97356.97356.97356.97350.19-
Aug 30, 2024386.81386.81386.81386.81379.46-
Aug 29, 2024378.63378.63378.63378.63371.43-
Aug 28, 2024381.06381.06381.06381.06373.82-
Aug 27, 2024387.73387.73387.73387.73380.36-
Aug 26, 2024384.09384.09384.09384.09376.79-
Aug 23, 2024393.48393.48393.48393.48386.00-
Aug 22, 2024381.21381.21381.21381.21373.96-
Aug 21, 2024394.76394.76394.76394.76387.26-
Aug 20, 2024388.71388.71388.71388.71381.32-
Aug 19, 2024394.36394.36394.36394.36386.87-
Aug 16, 2024386.79386.79386.79386.79379.44-
Aug 15, 2024387.19387.19387.19387.19379.83-
Aug 14, 2024369.87369.87369.87369.87362.84-
Aug 13, 2024370.62370.62370.62370.62363.58-
Aug 12, 2024355.27355.27355.27355.27348.52-
Aug 9, 2024352.22352.22352.22352.22345.53-
Aug 8, 2024353.87353.87353.87353.87347.14-
Aug 7, 2024332.35332.35332.35332.35326.03-
Aug 6, 2024342.97342.97342.97342.97336.45-
Aug 5, 2024339.40339.40339.40339.40332.95-
Aug 2, 2024347.54347.54347.54347.54340.93-
Aug 1, 2024366.86366.86366.86366.86359.89-
Jul 31, 2024394.58394.58394.58394.58387.08-
Jul 30, 2024369.62369.62369.62369.62362.60-
Jul 29, 2024385.32385.32385.32385.32378.00-
Jul 26, 2024387.78387.78387.78387.78380.41-
Jul 25, 2024380.51380.51380.51380.51373.28-
Jul 24, 2024388.40388.40388.40388.40381.02-
Jul 23, 2024408.76408.76408.76408.76400.99-
Jul 22, 2024413.66413.66413.66413.66405.80-
Jul 19, 2024398.35398.35398.35398.35390.78-
Jul 18, 2024410.09410.09410.09410.09402.30-
Jul 17, 2024409.17409.17409.17409.17401.39-
Jul 16, 2024437.48437.48437.48437.48429.17-
Jul 15, 2024434.18434.18434.18434.18425.93-
Jul 12, 2024435.38435.38435.38435.38427.11-
Jul 11, 2024429.73429.73429.73429.73421.56-
Jul 10, 2024442.88442.88442.88442.88434.46-
Jul 9, 2024432.76432.76432.76432.76424.54-
Jul 8, 2024432.09432.09432.09432.09423.88-
Jul 5, 2024423.50423.50423.50423.50415.45-
Jul 3, 2024423.58423.58423.58423.58415.53-
Jul 2, 2024415.15415.15415.15415.15407.26-
Jul 1, 2024410.83410.83410.83410.83403.02-
Jun 28, 2024411.48411.48411.48411.48403.66-
Jun 27, 2024409.02409.02409.02409.02401.25-
Jun 26, 2024411.14411.14411.14411.14403.33-
Jun 25, 2024412.23412.23412.23412.23404.40-
Jun 24, 2024405.60405.60405.60405.60397.89-
Jun 21, 2024417.60417.60417.60417.60409.66-
Jun 20, 2024422.60422.60422.60422.60414.57-
Jun 18, 2024434.56434.56434.56434.56426.30-
Jun 17, 2024429.23429.23429.23429.23421.07-
Jun 14, 2024424.15424.15424.15424.15416.09-
Jun 13, 2024426.00426.00426.00426.00417.90-
Jun 12, 2024420.65420.65420.65420.65412.66-
Jun 11, 2024409.19409.19409.19409.19401.41-
Jun 10, 2024408.57408.57408.57408.57400.81-
Jun 7, 2024402.35402.35402.35402.35394.70-
Jun 6, 2024405.15405.15405.15405.15397.45-
Jun 5, 2024408.69408.69408.69408.69400.92-
Jun 4, 2024391.84391.84391.84391.84384.39-
Jun 3, 2024394.33394.33394.33394.33386.84-
May 31, 2024392.40392.40392.40392.40384.94-
May 30, 2024395.19395.19395.19395.19387.68-
May 29, 2024398.06398.06398.06398.06390.49-
May 28, 2024404.82404.82404.82404.82397.13-
May 24, 2024396.62396.62396.62396.62389.08-
May 23, 2024388.47388.47388.47388.47381.09-
May 22, 2024388.47388.47388.47388.47381.09-
May 21, 2024382.82382.82382.82382.82375.54-
May 20, 2024383.32383.32383.32383.32376.03-
May 17, 2024375.72375.72375.72375.72368.58-
May 16, 2024378.44378.44378.44378.44371.25-
May 15, 2024380.45380.45380.45380.45373.22-
May 14, 2024370.76370.76370.76370.76363.71-
May 13, 2024364.47364.47364.47364.47357.54-
May 10, 2024363.39363.39363.39363.39356.48-
May 9, 2024361.20361.20361.20361.20354.34-
May 8, 2024363.53363.53363.53363.53356.62-

Related Tickers