Rydex Electronics Fund (RYELX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
05 may 2023 - 05 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | - | - | - | - | - | - |
| 02 may 2024 | 360.50 | 360.50 | 360.50 | 360.50 | 360.50 | - |
| 01 may 2024 | 352.90 | 352.90 | 352.90 | 352.90 | 352.90 | - |
| 30 abr 2024 | 364.90 | 364.90 | 364.90 | 364.90 | 364.90 | - |
| 29 abr 2024 | 372.59 | 372.59 | 372.59 | 372.59 | 372.59 | - |
| 26 abr 2024 | 369.24 | 369.24 | 369.24 | 369.24 | 369.24 | - |
| 25 abr 2024 | 360.29 | 360.29 | 360.29 | 360.29 | 360.29 | - |
| 24 abr 2024 | 353.82 | 353.82 | 353.82 | 353.82 | 353.82 | - |
| 23 abr 2024 | 350.97 | 350.97 | 350.97 | 350.97 | 350.97 | - |
| 22 abr 2024 | 343.58 | 343.58 | 343.58 | 343.58 | 343.58 | - |
| 19 abr 2024 | 337.45 | 337.45 | 337.45 | 337.45 | 337.45 | - |
| 18 abr 2024 | 352.04 | 352.04 | 352.04 | 352.04 | 352.04 | - |
| 17 abr 2024 | 357.59 | 357.59 | 357.59 | 357.59 | 357.59 | - |
| 16 abr 2024 | 368.26 | 368.26 | 368.26 | 368.26 | 368.26 | - |
| 15 abr 2024 | 365.89 | 365.89 | 365.89 | 365.89 | 365.89 | - |
| 12 abr 2024 | 371.67 | 371.67 | 371.67 | 371.67 | 371.67 | - |
| 11 abr 2024 | 384.28 | 384.28 | 384.28 | 384.28 | 384.28 | - |
| 10 abr 2024 | 375.32 | 375.32 | 375.32 | 375.32 | 375.32 | - |
| 09 abr 2024 | 381.60 | 381.60 | 381.60 | 381.60 | 381.60 | - |
| 08 abr 2024 | 377.23 | 377.23 | 377.23 | 377.23 | 377.23 | - |
| 05 abr 2024 | 376.40 | 376.40 | 376.40 | 376.40 | 376.40 | - |
| 04 abr 2024 | 372.71 | 372.71 | 372.71 | 372.71 | 372.71 | - |
| 03 abr 2024 | 382.62 | 382.62 | 382.62 | 382.62 | 382.62 | - |
| 02 abr 2024 | 380.96 | 380.96 | 380.96 | 380.96 | 380.96 | - |
| 01 abr 2024 | 387.32 | 387.32 | 387.32 | 387.32 | 387.32 | - |
| 28 mar 2024 | 384.30 | 384.30 | 384.30 | 384.30 | 384.30 | - |
| 27 mar 2024 | 383.55 | 383.55 | 383.55 | 383.55 | 383.55 | - |
| 26 mar 2024 | 378.45 | 378.45 | 378.45 | 378.45 | 378.45 | - |
| 25 mar 2024 | 381.99 | 381.99 | 381.99 | 381.99 | 381.99 | - |
| 22 mar 2024 | 383.31 | 383.31 | 383.31 | 383.31 | 383.31 | - |
| 21 mar 2024 | 382.54 | 382.54 | 382.54 | 382.54 | 382.54 | - |
| 20 mar 2024 | 374.33 | 374.33 | 374.33 | 374.33 | 374.33 | - |
| 19 mar 2024 | 367.50 | 367.50 | 367.50 | 367.50 | 367.50 | - |
| 18 mar 2024 | 369.84 | 369.84 | 369.84 | 369.84 | 369.84 | - |
| 15 mar 2024 | 369.44 | 369.44 | 369.44 | 369.44 | 369.44 | - |
| 14 mar 2024 | 371.95 | 371.95 | 371.95 | 371.95 | 371.95 | - |
| 13 mar 2024 | 379.33 | 379.33 | 379.33 | 379.33 | 379.33 | - |
| 12 mar 2024 | 388.61 | 388.61 | 388.61 | 388.61 | 388.61 | - |
| 11 mar 2024 | 381.40 | 381.40 | 381.40 | 381.40 | 381.40 | - |
| 08 mar 2024 | 385.67 | 385.67 | 385.67 | 385.67 | 385.67 | - |
| 07 mar 2024 | 400.94 | 400.94 | 400.94 | 400.94 | 400.94 | - |
| 06 mar 2024 | 387.45 | 387.45 | 387.45 | 387.45 | 387.45 | - |
| 05 mar 2024 | 378.35 | 378.35 | 378.35 | 378.35 | 378.35 | - |
| 04 mar 2024 | 384.92 | 384.92 | 384.92 | 384.92 | 384.92 | - |
| 01 mar 2024 | 381.82 | 381.82 | 381.82 | 381.82 | 381.82 | - |
| 29 feb 2024 | 367.08 | 367.08 | 367.08 | 367.08 | 367.08 | - |
| 28 feb 2024 | 358.41 | 358.41 | 358.41 | 358.41 | 358.41 | - |
| 27 feb 2024 | 362.44 | 362.44 | 362.44 | 362.44 | 362.44 | - |
| 26 feb 2024 | 363.22 | 363.22 | 363.22 | 363.22 | 363.22 | - |
| 23 feb 2024 | 359.72 | 359.72 | 359.72 | 359.72 | 359.72 | - |
| 22 feb 2024 | 363.99 | 363.99 | 363.99 | 363.99 | 363.99 | - |
| 21 feb 2024 | 346.63 | 346.63 | 346.63 | 346.63 | 346.63 | - |
| 20 feb 2024 | 348.57 | 348.57 | 348.57 | 348.57 | 348.57 | - |
| 16 feb 2024 | 354.96 | 354.96 | 354.96 | 354.96 | 354.96 | - |
| 15 feb 2024 | 357.30 | 357.30 | 357.30 | 357.30 | 357.30 | - |
| 14 feb 2024 | 357.27 | 357.27 | 357.27 | 357.27 | 357.27 | - |
| 13 feb 2024 | 348.72 | 348.72 | 348.72 | 348.72 | 348.72 | - |
| 12 feb 2024 | 356.99 | 356.99 | 356.99 | 356.99 | 356.99 | - |
| 09 feb 2024 | 356.65 | 356.65 | 356.65 | 356.65 | 356.65 | - |
| 08 feb 2024 | 348.33 | 348.33 | 348.33 | 348.33 | 348.33 | - |
| 07 feb 2024 | 343.66 | 343.66 | 343.66 | 343.66 | 343.66 | - |
| 06 feb 2024 | 336.75 | 336.75 | 336.75 | 336.75 | 336.75 | - |
| 05 feb 2024 | 340.59 | 340.59 | 340.59 | 340.59 | 340.59 | - |
| 02 feb 2024 | 336.37 | 336.37 | 336.37 | 336.37 | 336.37 | - |
| 01 feb 2024 | 332.74 | 332.74 | 332.74 | 332.74 | 332.74 | - |
| 31 ene 2024 | 330.84 | 330.84 | 330.84 | 330.84 | 330.84 | - |
| 30 ene 2024 | 336.30 | 336.30 | 336.30 | 336.30 | 336.30 | - |
| 29 ene 2024 | 341.24 | 341.24 | 341.24 | 341.24 | 341.24 | - |
| 26 ene 2024 | 336.92 | 336.92 | 336.92 | 336.92 | 336.92 | - |
| 25 ene 2024 | 346.23 | 346.23 | 346.23 | 346.23 | 346.23 | - |
| 24 ene 2024 | 347.33 | 347.33 | 347.33 | 347.33 | 347.33 | - |
| 23 ene 2024 | 344.02 | 344.02 | 344.02 | 344.02 | 344.02 | - |
| 22 ene 2024 | 341.55 | 341.55 | 341.55 | 341.55 | 341.55 | - |
| 19 ene 2024 | 338.73 | 338.73 | 338.73 | 338.73 | 338.73 | - |
| 18 ene 2024 | 326.93 | 326.93 | 326.93 | 326.93 | 326.93 | - |
| 17 ene 2024 | 317.38 | 317.38 | 317.38 | 317.38 | 317.38 | - |
| 16 ene 2024 | 320.87 | 320.87 | 320.87 | 320.87 | 320.87 | - |
| 12 ene 2024 | 317.79 | 317.79 | 317.79 | 317.79 | 317.79 | - |
| 11 ene 2024 | 319.75 | 319.75 | 319.75 | 319.75 | 319.75 | - |
| 10 ene 2024 | 319.14 | 319.14 | 319.14 | 319.14 | 319.14 | - |
| 09 ene 2024 | 320.01 | 320.01 | 320.01 | 320.01 | 320.01 | - |
| 08 ene 2024 | 319.91 | 319.91 | 319.91 | 319.91 | 319.91 | - |
| 05 ene 2024 | 310.12 | 310.12 | 310.12 | 310.12 | 310.12 | - |
| 04 ene 2024 | 308.85 | 308.85 | 308.85 | 308.85 | 308.85 | - |
| 03 ene 2024 | 311.91 | 311.91 | 311.91 | 311.91 | 311.91 | - |
| 02 ene 2024 | 319.48 | 319.48 | 319.48 | 319.48 | 319.48 | - |
| 29 dic 2023 | 330.18 | 330.18 | 330.18 | 330.18 | 330.18 | - |
| 28 dic 2023 | 333.19 | 333.19 | 333.19 | 333.19 | 333.19 | - |
| 27 dic 2023 | 333.74 | 333.74 | 333.74 | 333.74 | 333.74 | - |
| 26 dic 2023 | 333.38 | 333.38 | 333.38 | 333.38 | 333.38 | - |
| 22 dic 2023 | 327.99 | 327.99 | 327.99 | 327.99 | 327.99 | - |
| 21 dic 2023 | 327.06 | 327.06 | 327.06 | 327.06 | 327.06 | - |
| 20 dic 2023 | 318.35 | 318.35 | 318.35 | 318.35 | 318.35 | - |
| 19 dic 2023 | 328.43 | 328.43 | 328.43 | 328.43 | 328.43 | - |
| 18 dic 2023 | 325.74 | 325.74 | 325.74 | 325.74 | 325.74 | - |
| 15 dic 2023 | 326.25 | 326.25 | 326.25 | 326.25 | 326.25 | - |
| 14 dic 2023 | 324.68 | 324.68 | 324.68 | 324.68 | 324.68 | - |
| 13 dic 2023 | 314.23 | 314.23 | 314.23 | 314.23 | 314.23 | - |
| 12 dic 2023 | 308.53 | 308.53 | 308.53 | 308.53 | 308.53 | - |
| 11 dic 2023 | 307.07 | 307.07 | 307.07 | 307.07 | 307.07 | - |
| *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...
© 2024 Yahoo. Todos los derechos reservados.