U.S. markets close in 1 hour 8 minutes

Rydex S&P MidCap 400 Pure Value Fund (RYMMX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
60.64-0.12 (-0.20%)
A partir del 08:05AM EDT. Mercado abierto.
Periodo de tiempo:
22 may 2023 - 22 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
22 may 2024------
21 may 202460.6460.6460.6460.6460.64-
20 may 202460.7660.7660.7660.7660.76-
17 may 202461.0761.0761.0761.0761.07-
16 may 202460.9860.9860.9860.9860.98-
15 may 202461.2461.2461.2461.2461.24-
14 may 202461.1161.1161.1161.1161.11-
13 may 202460.4560.4560.4560.4560.45-
10 may 202460.0760.0760.0760.0760.07-
09 may 202460.1260.1260.1260.1260.12-
08 may 202459.5659.5659.5659.5659.56-
07 may 202459.3759.3759.3759.3759.37-
06 may 202459.4759.4759.4759.4759.47-
03 may 202458.6058.6058.6058.6058.60-
02 may 202458.2058.2058.2058.2058.20-
01 may 202457.3757.3757.3757.3757.37-
30 abr 202457.4557.4557.4557.4557.45-
29 abr 202458.6458.6458.6458.6458.64-
26 abr 202458.2458.2458.2458.2458.24-
25 abr 202458.0158.0158.0158.0158.01-
24 abr 202458.6358.6358.6358.6358.63-
23 abr 202458.5358.5358.5358.5358.53-
22 abr 202458.0058.0058.0058.0058.00-
19 abr 202457.4657.4657.4657.4657.46-
18 abr 202457.0057.0057.0057.0057.00-
17 abr 202457.0457.0457.0457.0457.04-
16 abr 202457.4857.4857.4857.4857.48-
15 abr 202457.8357.8357.8357.8357.83-
12 abr 202458.4958.4958.4958.4958.49-
11 abr 202459.6559.6559.6559.6559.65-
10 abr 202459.6859.6859.6859.6859.68-
09 abr 202461.1361.1361.1361.1361.13-
08 abr 202460.8760.8760.8760.8760.87-
05 abr 202460.5460.5460.5460.5460.54-
04 abr 202460.2160.2160.2160.2160.21-
03 abr 202461.1261.1261.1261.1261.12-
02 abr 202460.7660.7660.7660.7660.76-
01 abr 202461.6561.6561.6561.6561.65-
28 mar 202462.1562.1562.1562.1562.15-
27 mar 202461.9061.9061.9061.9061.90-
26 mar 202460.3260.3260.3260.3260.32-
25 mar 202460.4260.4260.4260.4260.42-
22 mar 202460.2560.2560.2560.2560.25-
21 mar 202461.0361.0361.0361.0361.03-
20 mar 202460.3260.3260.3260.3260.32-
19 mar 202459.1859.1859.1859.1859.18-
18 mar 202458.6858.6858.6858.6858.68-
15 mar 202458.8558.8558.8558.8558.85-
14 mar 202458.6958.6958.6958.6958.69-
13 mar 202459.5859.5859.5859.5859.58-
12 mar 202459.3759.3759.3759.3759.37-
11 mar 202459.2859.2859.2859.2859.28-
08 mar 202459.3959.3959.3959.3959.39-
07 mar 202459.4159.4159.4159.4159.41-
06 mar 202458.7158.7158.7158.7158.71-
05 mar 202458.8258.8258.8258.8258.82-
04 mar 202458.6858.6858.6858.6858.68-
01 mar 202458.6158.6158.6158.6158.61-
29 feb 202458.2258.2258.2258.2258.22-
28 feb 202457.8157.8157.8157.8157.81-
27 feb 202458.2658.2658.2658.2658.26-
26 feb 202457.7757.7757.7757.7757.77-
23 feb 202457.9957.9957.9957.9957.99-
22 feb 202457.8457.8457.8457.8457.84-
21 feb 202457.5857.5857.5857.5857.58-
20 feb 202457.4357.4357.4357.4357.43-
16 feb 202457.9757.9757.9757.9757.97-
15 feb 202458.6458.6458.6458.6458.64-
14 feb 202457.6857.6857.6857.6857.68-
13 feb 202456.9856.9856.9856.9856.98-
12 feb 202459.3959.3959.3959.3959.39-
09 feb 202458.4758.4758.4758.4758.47-
08 feb 202458.0758.0758.0758.0758.07-
07 feb 202457.5457.5457.5457.5457.54-
06 feb 202457.6557.6557.6557.6557.65-
05 feb 202457.3657.3657.3657.3657.36-
02 feb 202458.2158.2158.2158.2158.21-
01 feb 202458.4458.4458.4458.4458.44-
31 ene 202457.8557.8557.8557.8557.85-
30 ene 202459.4059.4059.4059.4059.40-
29 ene 202459.4859.4859.4859.4859.48-
26 ene 202459.1059.1059.1059.1059.10-
25 ene 202458.8758.8758.8758.8758.87-
24 ene 202458.2358.2358.2358.2358.23-
23 ene 202458.4358.4358.4358.4358.43-
22 ene 202458.4858.4858.4858.4858.48-
19 ene 202457.7057.7057.7057.7057.70-
18 ene 202457.3757.3757.3757.3757.37-
17 ene 202456.9056.9056.9056.9056.90-
16 ene 202457.4357.4357.4357.4357.43-
12 ene 202457.9357.9357.9357.9357.93-
11 ene 202458.3958.3958.3958.3958.39-
10 ene 202458.9058.9058.9058.9058.90-
09 ene 202458.9058.9058.9058.9058.90-
08 ene 202459.3759.3759.3759.3759.37-
05 ene 202458.6858.6858.6858.6858.68-
04 ene 202458.6558.6558.6558.6558.65-
03 ene 202458.9258.9258.9258.9258.92-
02 ene 202460.5860.5860.5860.5860.58-
29 dic 202360.6860.6860.6860.6860.68-
*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...