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 )

25.68 +0.16 (+0.63%)
Daily Price Updated: 4:00 PM EDT, May 30, 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, 2008 226.32 226.32 226.32 226.32 0 -0.24(-0.11%)
May 29, 2008 226.56 226.56 226.56 226.56 0 -1.20(-0.53%)
May 28, 2008 227.76 227.76 227.76 227.76 0 -0.96(-0.42%)
May 27, 2008 228.72 228.72 228.72 228.72 0 -1.50(-0.65%)
May 26, 2008 230.22 230.22 230.22 230.22 0 +0.00(+0.00%)
May 23, 2008 230.22 230.22 230.22 230.22 0 +3.00(+1.32%)
May 22, 2008 227.22 227.22 227.22 227.22 0 -0.54(-0.24%)
May 21, 2008 227.76 227.76 227.76 227.76 0 +3.66(+1.63%)
May 20, 2008 224.10 224.10 224.10 224.10 0 +2.04(+0.92%)
May 19, 2008 222.06 222.06 222.06 222.06 0 -0.24(-0.11%)
May 16, 2008 222.30 222.30 222.30 222.30 0 -0.18(-0.08%)
May 15, 2008 222.48 222.48 222.48 222.48 0 -2.46(-1.09%)
May 14, 2008 224.94 224.94 224.94 224.94 0 -0.90(-0.40%)
May 13, 2008 225.84 225.84 225.84 225.84 0 +0.06(+0.03%)
May 12, 2008 225.78 225.78 225.78 225.78 0 -2.52(-1.10%)
May 09, 2008 226.74 228.30 228.30 228.30 0 +1.56(+0.69%)
May 08, 2008 226.74 226.74 226.74 226.74 0 -0.90(-0.40%)
May 07, 2008 227.64 227.64 227.64 227.64 0 +4.08(+1.83%)
May 06, 2008 223.56 223.56 223.56 223.56 0 -1.74(-0.77%)
May 05, 2008 225.30 225.30 225.30 225.30 0 +1.02(+0.45%)
May 02, 2008 224.94 224.28 224.28 224.28 0 -0.66(-0.29%)
May 01, 2008 224.94 224.94 224.94 224.94 0 -3.96(-1.73%)
Apr 30, 2008 228.90 228.90 228.90 228.90 0 +0.96(+0.42%)
Apr 29, 2008 227.94 227.94 227.94 227.94 0 +0.90(+0.40%)
Apr 28, 2008 227.04 227.04 227.04 227.04 0 +0.24(+0.11%)
Apr 25, 2008 226.80 226.80 226.80 226.80 0 -1.44(-0.63%)
Apr 24, 2008 228.24 228.24 228.24 228.24 0 -1.44(-0.63%)
Apr 23, 2008 229.68 229.68 229.68 229.68 0 -0.60(-0.26%)
Apr 22, 2008 230.28 230.28 230.28 230.28 0 +1.98(+0.87%)
Apr 21, 2008 228.30 228.30 228.30 228.30 0 +0.42(+0.18%)
Apr 18, 2008 227.88 227.88 227.88 227.88 0 -4.26(-1.84%)
Apr 17, 2008 232.14 232.14 232.14 232.14 0 -0.18(-0.08%)
Apr 16, 2008 232.32 232.32 232.32 232.32 0 -5.22(-2.20%)
Apr 15, 2008 237.54 237.54 237.54 237.54 0 -1.08(-0.45%)
Apr 14, 2008 238.62 238.62 238.62 238.62 0 +0.78(+0.33%)
Apr 11, 2008 233.04 237.84 237.84 237.84 0 +4.80(+2.06%)
Apr 10, 2008 233.04 233.04 233.04 233.04 0 -1.02(-0.44%)
Apr 09, 2008 234.06 234.06 234.06 234.06 0 +1.86(+0.80%)
Apr 08, 2008 232.20 232.20 232.20 232.20 0 +1.14(+0.49%)
Apr 07, 2008 231.06 231.06 231.06 231.06 0 -0.30(-0.13%)
Apr 04, 2008 231.36 231.36 231.36 231.36 0 -0.18(-0.08%)
Apr 03, 2008 231.54 231.54 231.54 231.54 0 -0.24(-0.10%)
Apr 02, 2008 231.78 231.78 231.78 231.78 0 +0.42(+0.18%)
Apr 01, 2008 231.36 231.36 231.36 231.36 0 -8.64(-3.60%)
Mar 31, 2008 240.00 240.00 240.00 240.00 0 -1.20(-0.50%)
Mar 28, 2008 239.28 241.20 241.20 241.20 0 +1.92(+0.80%)
Mar 27, 2008 239.28 239.28 239.28 239.28 0 +2.64(+1.12%)
Mar 26, 2008 236.64 236.64 236.64 236.64 0 +2.04(+0.87%)
Mar 25, 2008 234.60 234.60 234.60 234.60 0 -0.48(-0.20%)
Mar 24, 2008 235.08 235.08 235.08 235.08 0 -3.66(-1.53%)
Mar 21, 2008 238.74 238.74 238.74 238.74 0 +0.00(+0.00%)
Mar 20, 2008 238.74 238.74 238.74 238.74 0 -5.76(-2.36%)
Mar 19, 2008 244.50 244.50 244.50 244.50 0 +5.76(+2.41%)
Mar 18, 2008 249.24 238.74 238.74 238.74 0 -10.50(-4.21%)
Mar 17, 2008 249.24 249.24 249.24 249.24 0 +2.40(+0.97%)
Mar 14, 2008 241.80 246.84 246.84 246.84 0 +5.04(+2.08%)
Mar 13, 2008 241.80 241.80 241.80 241.80 0 -1.20(-0.49%)
Mar 12, 2008 243.00 243.00 243.00 243.00 0 +2.10(+0.87%)
Mar 11, 2008 240.90 240.90 240.90 240.90 0 -9.06(-3.62%)
Mar 10, 2008 249.96 249.96 249.96 249.96 0 +3.78(+1.54%)
Mar 07, 2008 246.18 246.18 246.18 246.18 0 +2.04(+0.84%)
Mar 06, 2008 244.14 244.14 244.14 244.14 0 +5.28(+2.21%)
Mar 05, 2008 240.24 238.86 238.86 238.86 0 -1.38(-0.57%)
Mar 04, 2008 240.24 240.24 240.24 240.24 0 +0.96(+0.40%)
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.