Rydex Electronics Inv (RYSIX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
12 oct 2023 - 12 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 11 oct 2024 | 451.38 | 451.38 | 451.38 | 451.38 | 451.38 | - |
| 10 oct 2024 | 446.79 | 446.79 | 446.79 | 446.79 | 446.79 | - |
| 09 oct 2024 | 449.68 | 449.68 | 449.68 | 449.68 | 449.68 | - |
| 08 oct 2024 | 445.27 | 445.27 | 445.27 | 445.27 | 445.27 | - |
| 07 oct 2024 | 441.19 | 441.19 | 441.19 | 441.19 | 441.19 | - |
| 04 oct 2024 | 441.04 | 441.04 | 441.04 | 441.04 | 441.04 | - |
| 03 oct 2024 | 434.47 | 434.47 | 434.47 | 434.47 | 434.47 | - |
| 02 oct 2024 | 433.49 | 433.49 | 433.49 | 433.49 | 433.49 | - |
| 01 oct 2024 | 428.27 | 428.27 | 428.27 | 428.27 | 428.27 | - |
| 30 sept 2024 | 441.71 | 441.71 | 441.71 | 441.71 | 441.71 | - |
| 27 sept 2024 | 445.37 | 445.37 | 445.37 | 445.37 | 445.37 | - |
| 26 sept 2024 | 451.17 | 451.17 | 451.17 | 451.17 | 451.17 | - |
| 25 sept 2024 | 435.71 | 435.71 | 435.71 | 435.71 | 435.71 | - |
| 24 sept 2024 | 433.94 | 433.94 | 433.94 | 433.94 | 433.94 | - |
| 23 sept 2024 | 428.09 | 428.09 | 428.09 | 428.09 | 428.09 | - |
| 20 sept 2024 | 425.56 | 425.56 | 425.56 | 425.56 | 425.56 | - |
| 19 sept 2024 | 431.84 | 431.84 | 431.84 | 431.84 | 431.84 | - |
| 18 sept 2024 | 416.05 | 416.05 | 416.05 | 416.05 | 416.05 | - |
| 17 sept 2024 | 420.31 | 420.31 | 420.31 | 420.31 | 420.31 | - |
| 16 sept 2024 | 418.79 | 418.79 | 418.79 | 418.79 | 418.79 | - |
| 13 sept 2024 | 423.97 | 423.97 | 423.97 | 423.97 | 423.97 | - |
| 12 sept 2024 | 416.97 | 416.97 | 416.97 | 416.97 | 416.97 | - |
| 11 sept 2024 | 418.63 | 418.63 | 418.63 | 418.63 | 418.63 | - |
| 10 sept 2024 | 398.48 | 398.48 | 398.48 | 398.48 | 398.48 | - |
| 09 sept 2024 | 394.40 | 394.40 | 394.40 | 394.40 | 394.40 | - |
| 06 sept 2024 | 387.06 | 387.06 | 387.06 | 387.06 | 387.06 | - |
| 05 sept 2024 | 403.94 | 403.94 | 403.94 | 403.94 | 403.94 | - |
| 04 sept 2024 | 406.16 | 406.16 | 406.16 | 406.16 | 406.16 | - |
| 03 sept 2024 | 405.48 | 405.48 | 405.48 | 405.48 | 405.48 | - |
| 30 ago 2024 | 439.37 | 439.37 | 439.37 | 439.37 | 439.37 | - |
| 29 ago 2024 | 430.07 | 430.07 | 430.07 | 430.07 | 430.07 | - |
| 28 ago 2024 | 432.82 | 432.82 | 432.82 | 432.82 | 432.82 | - |
| 27 ago 2024 | 440.40 | 440.40 | 440.40 | 440.40 | 440.40 | - |
| 26 ago 2024 | 436.26 | 436.26 | 436.26 | 436.26 | 436.26 | - |
| 23 ago 2024 | 446.92 | 446.92 | 446.92 | 446.92 | 446.92 | - |
| 22 ago 2024 | 432.97 | 432.97 | 432.97 | 432.97 | 432.97 | - |
| 21 ago 2024 | 448.36 | 448.36 | 448.36 | 448.36 | 448.36 | - |
| 20 ago 2024 | 441.49 | 441.49 | 441.49 | 441.49 | 441.49 | - |
| 19 ago 2024 | 447.90 | 447.90 | 447.90 | 447.90 | 447.90 | - |
| 16 ago 2024 | 439.30 | 439.30 | 439.30 | 439.30 | 439.30 | - |
| 15 ago 2024 | 439.75 | 439.75 | 439.75 | 439.75 | 439.75 | - |
| 14 ago 2024 | 420.08 | 420.08 | 420.08 | 420.08 | 420.08 | - |
| 13 ago 2024 | 420.92 | 420.92 | 420.92 | 420.92 | 420.92 | - |
| 12 ago 2024 | 403.49 | 403.49 | 403.49 | 403.49 | 403.49 | - |
| 09 ago 2024 | 400.02 | 400.02 | 400.02 | 400.02 | 400.02 | - |
| 08 ago 2024 | 401.88 | 401.88 | 401.88 | 401.88 | 401.88 | - |
| 07 ago 2024 | 377.44 | 377.44 | 377.44 | 377.44 | 377.44 | - |
| 06 ago 2024 | 389.49 | 389.49 | 389.49 | 389.49 | 389.49 | - |
| 05 ago 2024 | 385.45 | 385.45 | 385.45 | 385.45 | 385.45 | - |
| 02 ago 2024 | 394.68 | 394.68 | 394.68 | 394.68 | 394.68 | - |
| 01 ago 2024 | 416.61 | 416.61 | 416.61 | 416.61 | 416.61 | - |
| 31 jul 2024 | 448.09 | 448.09 | 448.09 | 448.09 | 448.09 | - |
| 30 jul 2024 | 419.74 | 419.74 | 419.74 | 419.74 | 419.74 | - |
| 29 jul 2024 | 437.57 | 437.57 | 437.57 | 437.57 | 437.57 | - |
| 26 jul 2024 | 440.36 | 440.36 | 440.36 | 440.36 | 440.36 | - |
| 25 jul 2024 | 432.09 | 432.09 | 432.09 | 432.09 | 432.09 | - |
| 24 jul 2024 | 441.06 | 441.06 | 441.06 | 441.06 | 441.06 | - |
| 23 jul 2024 | 464.16 | 464.16 | 464.16 | 464.16 | 464.16 | - |
| 22 jul 2024 | 469.73 | 469.73 | 469.73 | 469.73 | 469.73 | - |
| 19 jul 2024 | 452.34 | 452.34 | 452.34 | 452.34 | 452.34 | - |
| 18 jul 2024 | 465.66 | 465.66 | 465.66 | 465.66 | 465.66 | - |
| 17 jul 2024 | 464.61 | 464.61 | 464.61 | 464.61 | 464.61 | - |
| 16 jul 2024 | 496.76 | 496.76 | 496.76 | 496.76 | 496.76 | - |
| 15 jul 2024 | 493.01 | 493.01 | 493.01 | 493.01 | 493.01 | - |
| 12 jul 2024 | 494.36 | 494.36 | 494.36 | 494.36 | 494.36 | - |
| 11 jul 2024 | 487.94 | 487.94 | 487.94 | 487.94 | 487.94 | - |
| 10 jul 2024 | 502.87 | 502.87 | 502.87 | 502.87 | 502.87 | - |
| 09 jul 2024 | 491.37 | 491.37 | 491.37 | 491.37 | 491.37 | - |
| 08 jul 2024 | 490.61 | 490.61 | 490.61 | 490.61 | 490.61 | - |
| 05 jul 2024 | 480.86 | 480.86 | 480.86 | 480.86 | 480.86 | - |
| 03 jul 2024 | 480.94 | 480.94 | 480.94 | 480.94 | 480.94 | - |
| 02 jul 2024 | 471.36 | 471.36 | 471.36 | 471.36 | 471.36 | - |
| 01 jul 2024 | 466.45 | 466.45 | 466.45 | 466.45 | 466.45 | - |
| 28 jun 2024 | 467.18 | 467.18 | 467.18 | 467.18 | 467.18 | - |
| 27 jun 2024 | 464.38 | 464.38 | 464.38 | 464.38 | 464.38 | - |
| 26 jun 2024 | 466.78 | 466.78 | 466.78 | 466.78 | 466.78 | - |
| 25 jun 2024 | 468.02 | 468.02 | 468.02 | 468.02 | 468.02 | - |
| 24 jun 2024 | 460.48 | 460.48 | 460.48 | 460.48 | 460.48 | - |
| 21 jun 2024 | 474.11 | 474.11 | 474.11 | 474.11 | 474.11 | - |
| 20 jun 2024 | 479.77 | 479.77 | 479.77 | 479.77 | 479.77 | - |
| 18 jun 2024 | 493.35 | 493.35 | 493.35 | 493.35 | 493.35 | - |
| 17 jun 2024 | 487.29 | 487.29 | 487.29 | 487.29 | 487.29 | - |
| 14 jun 2024 | 481.52 | 481.52 | 481.52 | 481.52 | 481.52 | - |
| 13 jun 2024 | 483.61 | 483.61 | 483.61 | 483.61 | 483.61 | - |
| 12 jun 2024 | 477.53 | 477.53 | 477.53 | 477.53 | 477.53 | - |
| 11 jun 2024 | 464.52 | 464.52 | 464.52 | 464.52 | 464.52 | - |
| 10 jun 2024 | 463.81 | 463.81 | 463.81 | 463.81 | 463.81 | - |
| 07 jun 2024 | 456.76 | 456.76 | 456.76 | 456.76 | 456.76 | - |
| 06 jun 2024 | 459.92 | 459.92 | 459.92 | 459.92 | 459.92 | - |
| 05 jun 2024 | 463.93 | 463.93 | 463.93 | 463.93 | 463.93 | - |
| 04 jun 2024 | 444.81 | 444.81 | 444.81 | 444.81 | 444.81 | - |
| 03 jun 2024 | 447.63 | 447.63 | 447.63 | 447.63 | 447.63 | - |
| 31 may 2024 | 445.43 | 445.43 | 445.43 | 445.43 | 445.43 | - |
| 30 may 2024 | 448.59 | 448.59 | 448.59 | 448.59 | 448.59 | - |
| 29 may 2024 | 451.85 | 451.85 | 451.85 | 451.85 | 451.85 | - |
| 28 may 2024 | 459.52 | 459.52 | 459.52 | 459.52 | 459.52 | - |
| 24 may 2024 | 450.21 | 450.21 | 450.21 | 450.21 | 450.21 | - |
| 23 may 2024 | 440.95 | 440.95 | 440.95 | 440.95 | 440.95 | - |
| 22 may 2024 | 440.94 | 440.94 | 440.94 | 440.94 | 440.94 | - |
| 21 may 2024 | 434.52 | 434.52 | 434.52 | 434.52 | 434.52 | - |
| *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.