Rydex S&P 500 Fund Class H (RYSPX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
90.18
+1.41 (1.59%)
Mar 3, 2025, 8:06 AM EST
RYSPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 12, 2025 | 84.80 | 84.80 | 84.80 | 84.80 | 84.80 | 0.49% |
| Mar 11, 2025 | 84.39 | 84.39 | 84.39 | 84.39 | 84.39 | -0.75% |
| Mar 10, 2025 | 85.03 | 85.03 | 85.03 | 85.03 | 85.03 | -2.69% |
| Mar 7, 2025 | 87.38 | 87.38 | 87.38 | 87.38 | 87.38 | 0.55% |
| Mar 6, 2025 | 86.90 | 86.90 | 86.90 | 86.90 | 86.90 | -1.79% |
| Mar 5, 2025 | 88.48 | 88.48 | 88.48 | 88.48 | 88.48 | 1.11% |
| Mar 4, 2025 | 87.51 | 87.51 | 87.51 | 87.51 | 87.51 | -1.22% |
| Mar 3, 2025 | 88.59 | 88.59 | 88.59 | 88.59 | 88.59 | -1.76% |
| Feb 28, 2025 | 90.18 | 90.18 | 90.18 | 90.18 | 90.18 | 1.59% |
| Feb 27, 2025 | 88.77 | 88.77 | 88.77 | 88.77 | 88.77 | -1.59% |
| Feb 26, 2025 | 90.20 | 90.20 | 90.20 | 90.20 | 90.20 | 0.01% |
| Feb 25, 2025 | 90.19 | 90.19 | 90.19 | 90.19 | 90.19 | -0.47% |
| Feb 24, 2025 | 90.62 | 90.62 | 90.62 | 90.62 | 90.62 | -0.49% |
| Feb 21, 2025 | 91.07 | 91.07 | 91.07 | 91.07 | 91.07 | -1.72% |
| Feb 20, 2025 | 92.66 | 92.66 | 92.66 | 92.66 | 92.66 | -0.43% |
| Feb 19, 2025 | 93.06 | 93.06 | 93.06 | 93.06 | 93.06 | 0.24% |
| Feb 18, 2025 | 92.84 | 92.84 | 92.84 | 92.84 | 92.84 | 0.26% |
| Feb 14, 2025 | 92.60 | 92.60 | 92.60 | 92.60 | 92.60 | - |
| Feb 13, 2025 | 92.60 | 92.60 | 92.60 | 92.60 | 92.60 | 1.04% |
| Feb 12, 2025 | 91.65 | 91.65 | 91.65 | 91.65 | 91.65 | -0.27% |
| Feb 11, 2025 | 91.90 | 91.90 | 91.90 | 91.90 | 91.90 | 0.03% |
| Feb 10, 2025 | 91.87 | 91.87 | 91.87 | 91.87 | 91.87 | 0.68% |
| Feb 7, 2025 | 91.25 | 91.25 | 91.25 | 91.25 | 91.25 | -0.96% |
| Feb 6, 2025 | 92.13 | 92.13 | 92.13 | 92.13 | 92.13 | 0.36% |
| Feb 5, 2025 | 91.80 | 91.80 | 91.80 | 91.80 | 91.80 | 0.39% |
| Feb 4, 2025 | 91.44 | 91.44 | 91.44 | 91.44 | 91.44 | 0.72% |
| Feb 3, 2025 | 90.79 | 90.79 | 90.79 | 90.79 | 90.79 | -0.75% |
| Jan 31, 2025 | 91.48 | 91.48 | 91.48 | 91.48 | 91.48 | -0.51% |
| Jan 30, 2025 | 91.95 | 91.95 | 91.95 | 91.95 | 91.95 | 0.52% |
| Jan 29, 2025 | 91.47 | 91.47 | 91.47 | 91.47 | 91.47 | -0.48% |
| Jan 28, 2025 | 91.91 | 91.91 | 91.91 | 91.91 | 91.91 | 0.91% |
| Jan 27, 2025 | 91.08 | 91.08 | 91.08 | 91.08 | 91.08 | -1.46% |
| Jan 24, 2025 | 92.43 | 92.43 | 92.43 | 92.43 | 92.43 | -0.29% |
| Jan 23, 2025 | 92.70 | 92.70 | 92.70 | 92.70 | 92.70 | 0.53% |
| Jan 22, 2025 | 92.21 | 92.21 | 92.21 | 92.21 | 92.21 | 0.61% |
| Jan 21, 2025 | 91.65 | 91.65 | 91.65 | 91.65 | 91.65 | 0.87% |
| Jan 17, 2025 | 90.86 | 90.86 | 90.86 | 90.86 | 90.86 | 0.99% |
| Jan 16, 2025 | 89.97 | 89.97 | 89.97 | 89.97 | 89.97 | -0.22% |
| Jan 15, 2025 | 90.17 | 90.17 | 90.17 | 90.17 | 90.17 | 1.84% |
| Jan 14, 2025 | 88.54 | 88.54 | 88.54 | 88.54 | 88.54 | 0.11% |
| Jan 13, 2025 | 88.44 | 88.44 | 88.44 | 88.44 | 88.44 | 0.15% |
| Jan 10, 2025 | 88.31 | 88.31 | 88.31 | 88.31 | 88.31 | -1.54% |
| Jan 8, 2025 | 89.69 | 89.69 | 89.69 | 89.69 | 89.69 | 0.15% |
| Jan 7, 2025 | 89.56 | 89.56 | 89.56 | 89.56 | 89.56 | -1.12% |
| Jan 6, 2025 | 90.57 | 90.57 | 90.57 | 90.57 | 90.57 | 0.57% |
| Jan 3, 2025 | 90.06 | 90.06 | 90.06 | 90.06 | 90.06 | 1.25% |
| Jan 2, 2025 | 88.95 | 88.95 | 88.95 | 88.95 | 88.95 | -0.22% |
| Dec 31, 2024 | 89.15 | 89.15 | 89.15 | 89.15 | 89.15 | -0.42% |
| Dec 30, 2024 | 89.53 | 89.53 | 89.53 | 89.53 | 89.53 | -1.08% |
| Dec 27, 2024 | 90.51 | 90.51 | 90.51 | 90.51 | 90.51 | -1.10% |