Rydex S&P 500 Fund Class C (RYSYX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
77.19
-0.01 (-0.01%)
Feb 14, 2025, 4:00 PM EST
RYSYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 12, 2025 | 70.65 | 70.65 | 70.65 | 70.65 | 70.65 | 0.48% |
| Mar 11, 2025 | 70.31 | 70.31 | 70.31 | 70.31 | 70.31 | -0.76% |
| Mar 10, 2025 | 70.85 | 70.85 | 70.85 | 70.85 | 70.85 | -2.69% |
| Mar 7, 2025 | 72.81 | 72.81 | 72.81 | 72.81 | 72.81 | 0.55% |
| Mar 6, 2025 | 72.41 | 72.41 | 72.41 | 72.41 | 72.41 | -1.79% |
| Mar 5, 2025 | 73.73 | 73.73 | 73.73 | 73.73 | 73.73 | 1.11% |
| Mar 4, 2025 | 72.92 | 72.92 | 72.92 | 72.92 | 72.92 | -1.22% |
| Mar 3, 2025 | 73.82 | 73.82 | 73.82 | 73.82 | 73.82 | -1.76% |
| Feb 28, 2025 | 75.14 | 75.14 | 75.14 | 75.14 | 75.14 | 1.57% |
| Feb 27, 2025 | 73.98 | 73.98 | 73.98 | 73.98 | 73.98 | -1.58% |
| Feb 26, 2025 | 75.17 | 75.17 | 75.17 | 75.17 | 75.17 | 0.01% |
| Feb 25, 2025 | 75.16 | 75.16 | 75.16 | 75.16 | 75.16 | -0.48% |
| Feb 24, 2025 | 75.52 | 75.52 | 75.52 | 75.52 | 75.52 | -0.50% |
| Feb 21, 2025 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | -1.72% |
| Feb 20, 2025 | 77.23 | 77.23 | 77.23 | 77.23 | 77.23 | -0.43% |
| Feb 19, 2025 | 77.56 | 77.56 | 77.56 | 77.56 | 77.56 | 0.23% |
| Feb 18, 2025 | 77.38 | 77.38 | 77.38 | 77.38 | 77.38 | 0.25% |
| Feb 14, 2025 | 77.19 | 77.19 | 77.19 | 77.19 | 77.19 | -0.01% |
| Feb 13, 2025 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | 1.05% |
| Feb 12, 2025 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | -0.27% |
| Feb 11, 2025 | 76.61 | 76.61 | 76.61 | 76.61 | 76.61 | 0.03% |
| Feb 10, 2025 | 76.59 | 76.59 | 76.59 | 76.59 | 76.59 | 0.68% |
| Feb 7, 2025 | 76.07 | 76.07 | 76.07 | 76.07 | 76.07 | -0.96% |
| Feb 6, 2025 | 76.81 | 76.81 | 76.81 | 76.81 | 76.81 | 0.35% |
| Feb 5, 2025 | 76.54 | 76.54 | 76.54 | 76.54 | 76.54 | 0.39% |
| Feb 4, 2025 | 76.24 | 76.24 | 76.24 | 76.24 | 76.24 | 0.71% |
| Feb 3, 2025 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | -0.76% |
| Jan 31, 2025 | 76.28 | 76.28 | 76.28 | 76.28 | 76.28 | -0.51% |
| Jan 30, 2025 | 76.67 | 76.67 | 76.67 | 76.67 | 76.67 | 0.51% |
| Jan 29, 2025 | 76.28 | 76.28 | 76.28 | 76.28 | 76.28 | -0.47% |
| Jan 28, 2025 | 76.64 | 76.64 | 76.64 | 76.64 | 76.64 | 0.91% |
| Jan 27, 2025 | 75.95 | 75.95 | 75.95 | 75.95 | 75.95 | -1.47% |
| Jan 24, 2025 | 77.08 | 77.08 | 77.08 | 77.08 | 77.08 | -0.30% |
| Jan 23, 2025 | 77.31 | 77.31 | 77.31 | 77.31 | 77.31 | 0.53% |
| Jan 22, 2025 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | 0.60% |
| Jan 21, 2025 | 76.44 | 76.44 | 76.44 | 76.44 | 76.44 | 0.87% |
| Jan 17, 2025 | 75.78 | 75.78 | 75.78 | 75.78 | 75.78 | 0.99% |
| Jan 16, 2025 | 75.04 | 75.04 | 75.04 | 75.04 | 75.04 | -0.23% |
| Jan 15, 2025 | 75.21 | 75.21 | 75.21 | 75.21 | 75.21 | 1.83% |
| Jan 14, 2025 | 73.86 | 73.86 | 73.86 | 73.86 | 73.86 | 0.11% |
| Jan 13, 2025 | 73.78 | 73.78 | 73.78 | 73.78 | 73.78 | 0.16% |
| Jan 10, 2025 | 73.66 | 73.66 | 73.66 | 73.66 | 73.66 | -1.55% |
| Jan 8, 2025 | 74.82 | 74.82 | 74.82 | 74.82 | 74.82 | 0.15% |
| Jan 7, 2025 | 74.71 | 74.71 | 74.71 | 74.71 | 74.71 | -1.11% |
| Jan 6, 2025 | 75.55 | 75.55 | 75.55 | 75.55 | 75.55 | 0.55% |
| Jan 3, 2025 | 75.14 | 75.14 | 75.14 | 75.14 | 75.14 | 1.25% |
| Jan 2, 2025 | 74.21 | 74.21 | 74.21 | 74.21 | 74.21 | -0.23% |
| Dec 31, 2024 | 74.38 | 74.38 | 74.38 | 74.38 | 74.38 | -0.43% |
| Dec 30, 2024 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | -1.09% |
| Dec 27, 2024 | 75.52 | 75.52 | 75.52 | 75.52 | 75.52 | -1.11% |