Rydex S&P 500 Fund Class C (RYSYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
78.97
+0.65 (0.83%)
Jul 3, 2025, 4:00 PM EDT

RYSYX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jul 10, 2025 78.97 78.97 78.97 78.97 78.97 0.28%
Jul 9, 2025 78.75 78.75 78.75 78.75 78.75 0.60%
Jul 8, 2025 78.28 78.28 78.28 78.28 78.28 -0.08%
Jul 7, 2025 78.34 78.34 78.34 78.34 78.34 -0.80%
Jul 3, 2025 78.97 78.97 78.97 78.97 78.97 0.83%
Jul 2, 2025 78.32 78.32 78.32 78.32 78.32 0.47%
Jul 1, 2025 77.95 77.95 77.95 77.95 77.95 -0.12%
Jun 30, 2025 78.04 78.04 78.04 78.04 78.04 0.52%
Jun 27, 2025 77.64 77.64 77.64 77.64 77.64 0.50%
Jun 26, 2025 77.25 77.25 77.25 77.25 77.25 0.80%
Jun 25, 2025 76.64 76.64 76.64 76.64 76.64 -
Jun 24, 2025 76.64 76.64 76.64 76.64 76.64 1.11%
Jun 23, 2025 75.80 75.80 75.80 75.80 75.80 0.96%
Jun 20, 2025 75.08 75.08 75.08 75.08 75.08 -0.24%
Jun 18, 2025 75.26 75.26 75.26 75.26 75.26 -0.04%
Jun 17, 2025 75.29 75.29 75.29 75.29 75.29 -0.84%
Jun 16, 2025 75.93 75.93 75.93 75.93 75.93 0.96%
Jun 13, 2025 75.21 75.21 75.21 75.21 75.21 -1.13%
Jun 12, 2025 76.07 76.07 76.07 76.07 76.07 0.37%
Jun 11, 2025 75.79 75.79 75.79 75.79 75.79 -0.28%
Jun 10, 2025 76.00 76.00 76.00 76.00 76.00 0.54%
Jun 9, 2025 75.59 75.59 75.59 75.59 75.59 0.09%
Jun 6, 2025 75.52 75.52 75.52 75.52 75.52 1.02%
Jun 5, 2025 74.76 74.76 74.76 74.76 74.76 -0.52%
Jun 4, 2025 75.15 75.15 75.15 75.15 75.15 -
Jun 3, 2025 75.15 75.15 75.15 75.15 75.15 0.58%
Jun 2, 2025 74.72 74.72 74.72 74.72 74.72 0.42%
May 30, 2025 74.41 74.41 74.41 74.41 74.41 -0.01%
May 29, 2025 74.42 74.42 74.42 74.42 74.42 0.39%
May 28, 2025 74.13 74.13 74.13 74.13 74.13 -0.56%
May 27, 2025 74.55 74.55 74.55 74.55 74.55 2.05%
May 23, 2025 73.05 73.05 73.05 73.05 73.05 -0.69%
May 22, 2025 73.56 73.56 73.56 73.56 73.56 -0.04%
May 21, 2025 73.59 73.59 73.59 73.59 73.59 -1.62%
May 20, 2025 74.80 74.80 74.80 74.80 74.80 -0.40%
May 19, 2025 75.10 75.10 75.10 75.10 75.10 0.09%
May 16, 2025 75.03 75.03 75.03 75.03 75.03 0.70%
May 15, 2025 74.51 74.51 74.51 74.51 74.51 0.43%
May 14, 2025 74.19 74.19 74.19 74.19 74.19 0.09%
May 13, 2025 74.12 74.12 74.12 74.12 74.12 0.72%
May 12, 2025 73.59 73.59 73.59 73.59 73.59 3.27%
May 9, 2025 71.26 71.26 71.26 71.26 71.26 -0.07%
May 8, 2025 71.31 71.31 71.31 71.31 71.31 0.58%
May 7, 2025 70.90 70.90 70.90 70.90 70.90 0.42%
May 6, 2025 70.60 70.60 70.60 70.60 70.60 -0.77%
May 5, 2025 71.15 71.15 71.15 71.15 71.15 -0.64%
May 2, 2025 71.61 71.61 71.61 71.61 71.61 1.46%
May 1, 2025 70.58 70.58 70.58 70.58 70.58 0.63%
Apr 30, 2025 70.14 70.14 70.14 70.14 70.14 0.14%
Apr 29, 2025 70.04 70.04 70.04 70.04 70.04 0.57%