Italia markets open in 3 hours 38 minutes

Rydex Banking Fund (RYKIX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
86,91+1,85 (+2,17%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202486,9186,9186,9186,9186,91-
27 giu 202485,0685,0685,0685,0685,06-
26 giu 202484,4884,4884,4884,4884,48-
25 giu 202484,4684,4684,4684,4684,46-
24 giu 202485,3585,3585,3585,3585,35-
21 giu 202483,9783,9783,9783,9783,97-
20 giu 202484,1684,1684,1684,1684,16-
18 giu 202484,0184,0184,0184,0184,01-
17 giu 202483,5683,5683,5683,5683,56-
14 giu 202482,5482,5482,5482,5482,54-
13 giu 202483,2383,2383,2383,2383,23-
12 giu 202484,0284,0284,0284,0284,02-
11 giu 202482,6482,6482,6482,6482,64-
10 giu 202483,8083,8083,8083,8083,80-
07 giu 202484,7184,7184,7184,7184,71-
06 giu 202484,7084,7084,7084,7084,70-
05 giu 202484,5684,5684,5684,5684,56-
04 giu 202484,2884,2884,2884,2884,28-
03 giu 202485,6985,6985,6985,6985,69-
31 mag 202486,5586,5586,5586,5586,55-
30 mag 202485,3585,3585,3585,3585,35-
29 mag 202484,2384,2384,2384,2384,23-
28 mag 202485,7385,7385,7385,7385,73-
24 mag 202486,5086,5086,5086,5086,50-
23 mag 202485,7385,7385,7385,7385,73-
22 mag 202487,3787,3787,3787,3787,37-
21 mag 202488,3588,3588,3588,3588,35-
20 mag 202487,8187,8187,8187,8187,81-
17 mag 202489,0689,0689,0689,0689,06-
16 mag 202488,6888,6888,6888,6888,68-
15 mag 202489,2289,2289,2289,2289,22-
14 mag 202488,6088,6088,6088,6088,60-
13 mag 202487,7987,7987,7987,7987,79-
10 mag 202488,0588,0588,0588,0588,05-
09 mag 202487,8187,8187,8187,8187,81-
08 mag 202487,5287,5287,5287,5287,52-
07 mag 202486,9786,9786,9786,9786,97-
06 mag 202487,2387,2387,2387,2387,23-
03 mag 202486,4686,4686,4686,4686,46-
02 mag 202485,7085,7085,7085,7085,70-
01 mag 202484,9784,9784,9784,9784,97-
30 apr 202484,0184,0184,0184,0184,01-
29 apr 202485,1785,1785,1785,1785,17-
26 apr 202485,4785,4785,4785,4785,47-
25 apr 202485,5185,5185,5185,5185,51-
24 apr 202486,2286,2286,2286,2286,22-
23 apr 202485,9785,9785,9785,9785,97-
22 apr 202485,0785,0785,0785,0785,07-
19 apr 202483,6583,6583,6583,6583,65-
18 apr 202481,8981,8981,8981,8981,89-
17 apr 202481,3981,3981,3981,3981,39-
16 apr 202481,0781,0781,0781,0781,07-
15 apr 202482,4582,4582,4582,4582,45-
12 apr 202482,7982,7982,7982,7982,79-
11 apr 202483,8383,8383,8383,8383,83-
10 apr 202483,9983,9983,9983,9983,99-
09 apr 202487,0687,0687,0687,0687,06-
08 apr 202486,7886,7886,7886,7886,78-
05 apr 202485,6585,6585,6585,6585,65-
04 apr 202485,3385,3385,3385,3385,33-
03 apr 202485,7485,7485,7485,7485,74-
02 apr 202485,8585,8585,8585,8585,85-
01 apr 202486,8986,8986,8986,8986,89-
28 mar 202488,1388,1388,1388,1388,13-
27 mar 202487,5287,5287,5287,5287,52-
26 mar 202485,3385,3385,3385,3385,33-
25 mar 202485,4085,4085,4085,4085,40-
22 mar 202485,4085,4085,4085,4085,40-
21 mar 202486,7586,7586,7586,7586,75-
20 mar 202485,5385,5385,5385,5385,53-
19 mar 202483,5183,5183,5183,5183,51-
18 mar 202483,3683,3683,3683,3683,36-
15 mar 202483,2383,2383,2383,2383,23-
14 mar 202482,9982,9982,9982,9982,99-
13 mar 202484,7184,7184,7184,7184,71-
12 mar 202484,5084,5084,5084,5084,50-
11 mar 202484,8084,8084,8084,8084,80-
08 mar 202484,7684,7684,7684,7684,76-
07 mar 202484,9184,9184,9184,9184,91-
06 mar 202484,6684,6684,6684,6684,66-
05 mar 202484,8284,8284,8284,8284,82-
04 mar 202482,9682,9682,9682,9682,96-
01 mar 202482,4682,4682,4682,4682,46-
29 feb 202482,8082,8082,8082,8082,80-
28 feb 202481,8181,8181,8181,8181,81-
27 feb 202482,4482,4482,4482,4482,44-
26 feb 202481,5181,5181,5181,5181,51-
23 feb 202482,0682,0682,0682,0682,06-
22 feb 202481,9781,9781,9781,9781,97-
21 feb 202481,7281,7281,7281,7281,72-
20 feb 202482,0282,0282,0282,0282,02-
16 feb 202482,2082,2082,2082,2082,20-
15 feb 202482,7082,7082,7082,7082,70-
14 feb 202480,6480,6480,6480,6480,64-
13 feb 202479,3079,3079,3079,3079,30-
12 feb 202481,8881,8881,8881,8881,88-
09 feb 202480,7880,7880,7880,7880,78-
08 feb 202480,0880,0880,0880,0880,08-
07 feb 202480,0780,0780,0780,0780,07-
06 feb 202480,2080,2080,2080,2080,20-
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...