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 31, 2007 213.06 213.06 213.06 213.06 0 +0.00(+0.00%)
May 30, 2007 213.06 213.06 213.06 213.06 0 -1.74(-0.81%)
May 29, 2007 214.80 214.80 214.80 214.80 0 -0.30(-0.14%)
May 25, 2007 215.10 215.10 215.10 215.10 0 -1.02(-0.47%)
May 24, 2007 216.12 216.12 216.12 216.12 0 +2.10(+0.98%)
May 23, 2007 214.02 214.02 214.02 214.02 0 +0.36(+0.17%)
May 22, 2007 213.66 213.66 213.66 213.66 0 +0.18(+0.08%)
May 21, 2007 213.48 213.48 213.48 213.48 0 -0.30(-0.14%)
May 18, 2007 213.78 213.78 213.78 213.78 0 -1.26(-0.59%)
May 17, 2007 215.04 215.04 215.04 215.04 0 +0.24(+0.11%)
May 16, 2007 214.80 214.80 214.80 214.80 0 -1.86(-0.86%)
May 15, 2007 216.66 216.66 216.66 216.66 0 +0.36(+0.17%)
May 14, 2007 216.30 216.30 216.30 216.30 0 +0.42(+0.19%)
May 11, 2007 215.88 215.88 215.88 215.88 0 -1.98(-0.91%)
May 10, 2007 217.86 217.86 217.86 217.86 0 +3.00(+1.40%)
May 09, 2007 214.86 214.86 214.86 214.86 0 -0.66(-0.31%)
May 08, 2007 215.52 215.52 215.52 215.52 0 +0.24(+0.11%)
May 07, 2007 215.28 215.28 215.28 215.28 0 -0.48(-0.22%)
May 04, 2007 215.76 215.76 215.76 215.76 0 -0.36(-0.17%)
May 03, 2007 216.12 216.12 216.12 216.12 0 -0.90(-0.41%)
May 02, 2007 217.02 217.02 217.02 217.02 0 -1.38(-0.63%)
May 01, 2007 218.40 218.40 218.40 218.40 0 -0.54(-0.25%)
Apr 30, 2007 218.94 218.94 218.94 218.94 0 +1.74(+0.80%)
Apr 27, 2007 217.20 217.20 217.20 217.20 0 +0.18(+0.08%)
Apr 26, 2007 217.02 217.02 217.02 217.02 0 +0.18(+0.08%)
Apr 25, 2007 216.84 216.84 216.84 216.84 0 -2.10(-0.96%)
Apr 24, 2007 218.94 218.94 218.94 218.94 0 +0.12(+0.05%)
Apr 23, 2007 218.82 218.82 218.82 218.82 0 +0.42(+0.19%)
Apr 20, 2007 218.40 218.40 218.40 218.40 0 -1.80(-0.82%)
Apr 19, 2007 220.20 220.20 220.20 220.20 0 +0.30(+0.14%)
Apr 18, 2007 219.90 219.90 219.90 219.90 0 +0.00(+0.00%)
Apr 17, 2007 219.90 219.90 219.90 219.90 0 -0.60(-0.27%)
Apr 16, 2007 220.50 220.50 220.50 220.50 0 -2.10(-0.94%)
Apr 13, 2007 222.60 222.60 222.60 222.60 0 -0.60(-0.27%)
Apr 12, 2007 223.20 223.20 223.20 223.20 0 -1.50(-0.67%)
Apr 11, 2007 224.70 224.70 224.70 224.70 0 +1.50(+0.67%)
Apr 10, 2007 223.20 223.20 223.20 223.20 0 -0.60(-0.27%)
Apr 09, 2007 223.80 223.80 223.80 223.80 0 +0.00(+0.00%)
Apr 05, 2007 223.80 223.80 223.80 223.80 0 -0.60(-0.27%)
Apr 04, 2007 224.40 224.40 224.40 224.40 0 +0.00(+0.00%)
Apr 03, 2007 224.40 224.40 224.40 224.40 0 -2.10(-0.93%)
Apr 02, 2007 226.50 227.10 226.50 226.50 0 -0.30(-0.13%)
Mar 30, 2007 226.80 226.80 226.80 226.80 0 +0.00(+0.00%)
Mar 29, 2007 226.80 226.80 226.80 226.80 0 -0.60(-0.26%)
Mar 28, 2007 227.40 227.40 227.40 227.40 0 +1.80(+0.80%)
Mar 27, 2007 225.60 225.60 225.60 225.60 0 +1.20(+0.53%)
Mar 26, 2007 224.40 224.40 224.40 224.40 0 +0.00(+0.00%)
Mar 23, 2007 224.40 224.40 224.40 224.40 0 -0.30(-0.13%)
Mar 22, 2007 224.70 224.70 224.70 224.70 0 +0.30(+0.13%)
Mar 21, 2007 224.40 224.40 224.40 224.40 0 -3.90(-1.71%)
Mar 20, 2007 228.30 228.30 228.30 228.30 0 -1.20(-0.52%)
Mar 19, 2007 229.50 229.50 229.50 229.50 0 -2.40(-1.03%)
Mar 16, 2007 231.90 231.90 231.90 231.90 0 +0.90(+0.39%)
Mar 15, 2007 231.00 231.00 231.00 231.00 0 -0.60(-0.26%)
Mar 14, 2007 231.60 231.60 231.60 231.60 0 -1.80(-0.77%)
Mar 13, 2007 233.40 233.40 233.40 233.40 0 +4.80(+2.10%)
Mar 12, 2007 228.60 229.20 228.60 228.60 0 -0.60(-0.26%)
Mar 09, 2007 229.20 229.20 229.20 229.20 0 +0.00(+0.00%)
Mar 08, 2007 229.20 229.20 229.20 229.20 0 -1.50(-0.65%)
Mar 07, 2007 230.70 230.70 230.70 230.70 0 +0.60(+0.26%)
Mar 06, 2007 230.10 230.10 230.10 230.10 0 -3.60(-1.54%)
Mar 05, 2007 233.70 233.70 233.70 233.70 0 +2.10(+0.91%)
Mar 02, 2007 231.60 231.60 231.60 231.60 0 +2.70(+1.18%)
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.