Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rydex Series Fds, Inverse S&P 500 Strategy Fund Investor Class (MF: RYURX )

25.33 -0.16 (-0.63%)
Daily Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2003 342.00 342.00 342.00 342.00 0 -5.70(-1.64%)
May 29, 2003 347.70 347.70 347.70 347.70 0 +1.80(+0.52%)
May 28, 2003 345.90 345.90 345.90 345.90 0 -0.60(-0.17%)
May 27, 2003 346.50 346.50 346.50 346.50 0 -7.20(-2.04%)
May 23, 2003 353.70 353.70 353.70 353.70 0 -0.30(-0.08%)
May 22, 2003 354.00 354.00 354.00 354.00 0 -3.30(-0.92%)
May 21, 2003 357.30 357.30 357.30 357.30 0 -1.50(-0.42%)
May 20, 2003 358.80 358.80 358.80 358.80 0 +0.30(+0.08%)
May 19, 2003 358.50 358.50 358.50 358.50 0 +8.70(+2.49%)
May 16, 2003 349.80 349.80 349.80 349.80 0 +0.90(+0.26%)
May 15, 2003 348.90 348.90 348.90 348.90 0 -2.70(-0.77%)
May 14, 2003 351.60 351.60 351.60 351.60 0 +1.20(+0.34%)
May 13, 2003 350.40 350.40 350.40 350.40 0 +0.90(+0.26%)
May 12, 2003 349.50 349.50 349.50 349.50 0 -4.50(-1.27%)
May 09, 2003 354.00 354.00 354.00 354.00 0 -5.40(-1.50%)
May 08, 2003 359.40 359.40 359.40 359.40 0 +3.90(+1.10%)
May 07, 2003 355.50 355.50 355.50 355.50 0 +1.80(+0.51%)
May 06, 2003 353.70 353.70 353.70 353.70 0 -3.30(-0.92%)
May 05, 2003 357.00 357.00 357.00 357.00 0 +1.50(+0.42%)
May 02, 2003 355.50 355.50 355.50 355.50 0 -5.70(-1.58%)
May 01, 2003 361.20 361.20 361.20 361.20 0 -0.30(-0.08%)
Apr 30, 2003 361.50 361.50 361.50 361.50 0 +1.20(+0.33%)
Apr 29, 2003 360.30 360.30 360.30 360.30 0 -0.90(-0.25%)
Apr 28, 2003 361.20 361.20 361.20 361.20 0 -7.20(-1.95%)
Apr 25, 2003 368.40 368.40 368.40 368.40 0 +5.10(+1.40%)
Apr 24, 2003 363.30 363.30 363.30 363.30 0 +3.00(+0.83%)
Apr 23, 2003 360.30 360.30 360.30 360.30 0 -2.40(-0.66%)
Apr 22, 2003 362.70 362.70 362.70 362.70 0 -8.40(-2.26%)
Apr 21, 2003 371.10 371.10 371.10 371.10 0 +0.60(+0.16%)
Apr 17, 2003 370.50 370.50 370.50 370.50 0 -6.30(-1.67%)
Apr 16, 2003 376.80 376.80 376.80 376.80 0 +5.10(+1.37%)
Apr 15, 2003 371.70 371.70 371.70 371.70 0 -2.40(-0.64%)
Apr 14, 2003 374.10 374.10 374.10 374.10 0 -7.50(-1.97%)
Apr 11, 2003 381.60 381.60 381.60 381.60 0 +1.50(+0.39%)
Apr 10, 2003 380.10 380.10 380.10 380.10 0 -3.00(-0.78%)
Apr 09, 2003 383.10 383.10 383.10 383.10 0 +5.40(+1.43%)
Apr 08, 2003 377.70 377.70 377.70 377.70 0 +0.90(+0.24%)
Apr 07, 2003 376.80 376.80 376.80 376.80 0 -0.30(-0.08%)
Apr 04, 2003 377.10 377.10 377.10 377.10 0 -1.50(-0.40%)
Apr 03, 2003 378.60 378.60 378.60 378.60 0 +2.40(+0.64%)
Apr 02, 2003 376.20 376.20 376.20 376.20 0 -10.20(-2.64%)
Apr 01, 2003 386.40 386.40 386.40 386.40 0 -5.40(-1.38%)
Mar 31, 2003 391.80 391.80 391.80 391.80 0 +7.20(+1.87%)
Mar 28, 2003 384.60 384.60 384.60 384.60 0 +2.40(+0.63%)
Mar 27, 2003 382.20 382.20 382.20 382.20 0 +0.30(+0.08%)
Mar 26, 2003 381.90 381.90 381.90 381.90 0 +2.10(+0.55%)
Mar 25, 2003 379.80 379.80 379.80 379.80 0 -4.80(-1.25%)
Mar 24, 2003 384.60 384.60 384.60 384.60 0 +13.20(+3.55%)
Mar 21, 2003 371.40 371.40 371.40 371.40 0 -9.30(-2.44%)
Mar 20, 2003 380.70 380.70 380.70 380.70 0 +0.00(+0.00%)
Mar 19, 2003 380.70 380.70 380.70 380.70 0 -3.30(-0.86%)
Mar 18, 2003 384.00 384.00 384.00 384.00 0 -1.50(-0.39%)
Mar 17, 2003 385.50 385.50 385.50 385.50 0 -14.10(-3.53%)
Mar 14, 2003 399.60 399.60 399.60 399.60 0 -0.60(-0.15%)
Mar 13, 2003 400.20 400.20 400.20 400.20 0 -15.00(-3.61%)
Mar 12, 2003 415.20 415.20 415.20 415.20 0 -2.10(-0.50%)
Mar 11, 2003 417.30 417.30 417.30 417.30 0 +3.30(+0.80%)
Mar 10, 2003 414.00 414.00 414.00 414.00 0 +10.50(+2.60%)
Mar 07, 2003 403.50 403.50 403.50 403.50 0 -3.00(-0.74%)
Mar 06, 2003 406.50 406.50 406.50 406.50 0 +3.90(+0.97%)
Mar 05, 2003 402.60 402.60 402.60 402.60 0 -3.90(-0.96%)
Mar 04, 2003 406.50 406.50 406.50 406.50 0 +6.00(+1.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.