Rydex S&P 500 A (RYSOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
100.70
+0.52 (0.52%)
Oct 17, 2025, 4:00 PM EDT
RYSOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2025 | 100.18 | 100.18 | 100.18 | 100.18 | 100.18 | -0.63% |
| Oct 15, 2025 | 100.82 | 100.82 | 100.82 | 100.82 | 100.82 | 0.41% |
| Oct 14, 2025 | 100.41 | 100.41 | 100.41 | 100.41 | 100.41 | -0.16% |
| Oct 13, 2025 | 100.57 | 100.57 | 100.57 | 100.57 | 100.57 | 1.56% |
| Oct 10, 2025 | 99.03 | 99.03 | 99.03 | 99.03 | 99.03 | -2.71% |
| Oct 9, 2025 | 101.79 | 101.79 | 101.79 | 101.79 | 101.79 | -0.27% |
| Oct 8, 2025 | 102.07 | 102.07 | 102.07 | 102.07 | 102.07 | 0.57% |
| Oct 7, 2025 | 101.49 | 101.49 | 101.49 | 101.49 | 101.49 | -0.38% |
| Oct 6, 2025 | 101.88 | 101.88 | 101.88 | 101.88 | 101.88 | 0.36% |
| Oct 3, 2025 | 101.51 | 101.51 | 101.51 | 101.51 | 101.51 | 0.01% |
| Oct 2, 2025 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | 0.06% |
| Oct 1, 2025 | 101.44 | 101.44 | 101.44 | 101.44 | 101.44 | 0.34% |
| Sep 30, 2025 | 101.10 | 101.10 | 101.10 | 101.10 | 101.10 | 0.42% |
| Sep 29, 2025 | 100.68 | 100.68 | 100.68 | 100.68 | 100.68 | 0.26% |
| Sep 26, 2025 | 100.42 | 100.42 | 100.42 | 100.42 | 100.42 | 0.58% |
| Sep 25, 2025 | 99.84 | 99.84 | 99.84 | 99.84 | 99.84 | -0.51% |
| Sep 24, 2025 | 100.35 | 100.35 | 100.35 | 100.35 | 100.35 | -0.29% |
| Sep 23, 2025 | 100.64 | 100.64 | 100.64 | 100.64 | 100.64 | -0.55% |
| Sep 22, 2025 | 101.20 | 101.20 | 101.20 | 101.20 | 101.20 | 0.45% |
| Sep 19, 2025 | 100.75 | 100.75 | 100.75 | 100.75 | 100.75 | 0.48% |
| Sep 18, 2025 | 100.27 | 100.27 | 100.27 | 100.27 | 100.27 | 0.47% |
| Sep 17, 2025 | 99.80 | 99.80 | 99.80 | 99.80 | 99.80 | -0.10% |
| Sep 16, 2025 | 99.90 | 99.90 | 99.90 | 99.90 | 99.90 | -0.13% |
| Sep 15, 2025 | 100.03 | 100.03 | 100.03 | 100.03 | 100.03 | 0.49% |
| Sep 12, 2025 | 99.54 | 99.54 | 99.54 | 99.54 | 99.54 | -0.06% |
| Sep 11, 2025 | 99.60 | 99.60 | 99.60 | 99.60 | 99.60 | 0.85% |
| Sep 10, 2025 | 98.76 | 98.76 | 98.76 | 98.76 | 98.76 | 0.29% |
| Sep 9, 2025 | 98.47 | 98.47 | 98.47 | 98.47 | 98.47 | 0.26% |
| Sep 8, 2025 | 98.21 | 98.21 | 98.21 | 98.21 | 98.21 | 0.21% |
| Sep 5, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | -0.32% |
| Sep 4, 2025 | 98.31 | 98.31 | 98.31 | 98.31 | 98.31 | 0.84% |
| Sep 3, 2025 | 97.49 | 97.49 | 97.49 | 97.49 | 97.49 | 0.51% |
| Sep 2, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | -0.68% |
| Aug 29, 2025 | 97.66 | 97.66 | 97.66 | 97.66 | 97.66 | -0.65% |
| Aug 28, 2025 | 98.30 | 98.30 | 98.30 | 98.30 | 98.30 | 0.32% |
| Aug 27, 2025 | 97.99 | 97.99 | 97.99 | 97.99 | 97.99 | 0.24% |
| Aug 26, 2025 | 97.76 | 97.76 | 97.76 | 97.76 | 97.76 | 0.41% |
| Aug 25, 2025 | 97.36 | 97.36 | 97.36 | 97.36 | 97.36 | -0.43% |
| Aug 22, 2025 | 97.78 | 97.78 | 97.78 | 97.78 | 97.78 | 1.52% |
| Aug 21, 2025 | 96.32 | 96.32 | 96.32 | 96.32 | 96.32 | -0.39% |
| Aug 20, 2025 | 96.70 | 96.70 | 96.70 | 96.70 | 96.70 | -0.25% |
| Aug 19, 2025 | 96.94 | 96.94 | 96.94 | 96.94 | 96.94 | -0.58% |
| Aug 18, 2025 | 97.51 | 97.51 | 97.51 | 97.51 | 97.51 | - |
| Aug 15, 2025 | 97.51 | 97.51 | 97.51 | 97.51 | 97.51 | -0.29% |
| Aug 14, 2025 | 97.79 | 97.79 | 97.79 | 97.79 | 97.79 | 0.03% |
| Aug 13, 2025 | 97.76 | 97.76 | 97.76 | 97.76 | 97.76 | 0.33% |
| Aug 12, 2025 | 97.44 | 97.44 | 97.44 | 97.44 | 97.44 | 1.13% |
| Aug 11, 2025 | 96.35 | 96.35 | 96.35 | 96.35 | 96.35 | -0.25% |
| Aug 8, 2025 | 96.59 | 96.59 | 96.59 | 96.59 | 96.59 | 0.78% |
| Aug 7, 2025 | 95.84 | 95.84 | 95.84 | 95.84 | 95.84 | -0.08% |