U.S. markets closed

Rydex Dow Jones Industrial Average C (RYDKX)

Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
88.14+0.17 (+0.19%)
Al cierre: 08:00PM EDT
Periodo de tiempo:
07 jul 2023 - 07 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
05 jul 202488.1488.1488.1488.1488.14-
03 jul 202487.9787.9787.9787.9787.97-
02 jul 202488.0388.0388.0388.0388.03-
01 jul 202487.6787.6787.6787.6787.67-
28 jun 202487.5787.5787.5787.5787.57-
27 jun 202487.6987.6987.6987.6987.69-
26 jun 202487.6187.6187.6187.6187.61-
25 jun 202487.5887.5887.5887.5887.58-
24 jun 202488.2688.2688.2688.2688.26-
21 jun 202487.6887.6887.6887.6887.68-
20 jun 202487.6787.6787.6787.6787.67-
18 jun 202487.0087.0087.0087.0087.00-
17 jun 202486.8886.8886.8886.8886.88-
14 jun 202486.4286.4286.4286.4286.42-
13 jun 202486.5686.5686.5686.5686.56-
12 jun 202486.7186.7186.7186.7186.71-
11 jun 202486.7986.7986.7986.7986.79-
10 jun 202487.0787.0787.0787.0787.07-
07 jun 202486.9086.9086.9086.9086.90-
06 jun 202487.1287.1287.1287.1287.12-
05 jun 202486.9586.9586.9586.9586.95-
04 jun 202486.7386.7386.7386.7386.73-
03 jun 202486.4286.4286.4286.4286.42-
31 may 202486.6686.6686.6686.6686.66-
30 may 202485.3785.3785.3785.3785.37-
29 may 202486.0486.0486.0486.0486.04-
28 may 202486.9786.9786.9786.9786.97-
24 may 202487.4687.4687.4687.4687.46-
23 may 202487.4787.4787.4787.4787.47-
22 may 202488.8388.8388.8388.8388.83-
21 may 202489.2989.2989.2989.2989.29-
20 may 202489.1589.1589.1589.1589.15-
17 may 202489.5789.5789.5789.5789.57-
16 may 202489.2989.2989.2989.2989.29-
15 may 202489.3189.3189.3189.3189.31-
14 may 202488.5188.5188.5188.5188.51-
13 may 202488.2388.2388.2388.2388.23-
10 may 202488.4288.4288.4288.4288.42-
09 may 202488.1688.1688.1688.1688.16-
08 may 202487.3987.3987.3987.3987.39-
07 may 202487.0187.0187.0187.0187.01-
06 may 202486.9486.9486.9486.9486.94-
03 may 202486.5586.5586.5586.5586.55-
02 may 202485.5685.5685.5685.5685.56-
01 may 202484.8484.8484.8484.8484.84-
30 abr 202484.6484.6484.6484.6484.64-
29 abr 202485.9385.9385.9385.9385.93-
26 abr 202485.6185.6185.6185.6185.61-
25 abr 202485.2885.2885.2885.2885.28-
24 abr 202486.1286.1286.1286.1286.12-
23 abr 202486.2386.2386.2386.2386.23-
22 abr 202485.6485.6485.6485.6485.64-
19 abr 202485.0785.0785.0785.0785.07-
18 abr 202484.5984.5984.5984.5984.59-
17 abr 202484.5384.5384.5384.5384.53-
16 abr 202484.6484.6484.6484.6484.64-
15 abr 202484.5184.5184.5184.5184.51-
12 abr 202485.0785.0785.0785.0785.07-
11 abr 202486.1586.1586.1586.1586.15-
10 abr 202486.1686.1686.1686.1686.16-
09 abr 202487.1287.1287.1287.1287.12-
08 abr 202487.1487.1487.1487.1487.14-
05 abr 202487.1687.1687.1687.1687.16-
04 abr 202486.5086.5086.5086.5086.50-
03 abr 202487.6787.6787.6787.6787.67-
02 abr 202487.7687.7687.7687.7687.76-
01 abr 202488.6688.6688.6688.6688.66-
28 mar 202489.2189.2189.2189.2189.21-
27 mar 202489.1389.1389.1389.1389.13-
26 mar 202488.0788.0788.0788.0788.07-
25 mar 202488.1488.1488.1488.1488.14-
22 mar 202488.5188.5188.5188.5188.51-
21 mar 202489.2189.2189.2189.2189.21-
20 mar 202488.6188.6188.6188.6188.61-
19 mar 202487.7187.7187.7187.7187.71-
18 mar 202487.0087.0087.0087.0087.00-
15 mar 202486.8386.8386.8386.8386.83-
14 mar 202487.2887.2887.2887.2887.28-
13 mar 202487.5887.5887.5887.5887.58-
12 mar 202487.4987.4987.4987.4987.49-
11 mar 202486.9786.9786.9786.9786.97-
08 mar 202486.8786.8786.8786.8786.87-
07 mar 202487.0187.0187.0187.0187.01-
06 mar 202486.7186.7186.7186.7186.71-
05 mar 202486.5186.5186.5186.5186.51-
04 mar 202487.4287.4287.4287.4287.42-
01 mar 202487.6587.6587.6587.6587.65-
29 feb 202487.4487.4487.4487.4487.44-
28 feb 202487.3187.3187.3187.3187.31-
27 feb 202487.3287.3287.3287.3287.32-
26 feb 202487.5487.5487.5487.5487.54-
23 feb 202487.6987.6987.6987.6987.69-
22 feb 202487.5687.5687.5687.5687.56-
21 feb 202486.5486.5486.5486.5486.54-
20 feb 202486.4486.4486.4486.4486.44-
16 feb 202486.5986.5986.5986.5986.59-
15 feb 202486.9286.9286.9286.9286.92-
14 feb 202486.0686.0686.0686.0686.06-
13 feb 202485.7185.7185.7185.7185.71-
12 feb 202486.9186.9186.9186.9186.91-
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...