RYSPX Fund Historical Price Quotes NMFQS:RYSPX
Large Blend | Rydex Funds
$101.54
↑
$0.69 (0.68%)
Last Updated: Mar 20, 2026
RYSPX Historical Data
You're viewing historical data for Rydex S&P 500 Fund Class H (RYSPX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $101.92 | $101.92 | $101.92 | $101.92 | 0 |
| 2025-12-24 | $101.96 | $101.96 | $101.96 | $101.96 | 0 |
| 2025-12-23 | $101.64 | $101.64 | $101.64 | $101.64 | 0 |
| 2025-12-22 | $101.18 | $101.18 | $101.18 | $101.18 | 0 |
| 2025-12-19 | $100.54 | $100.54 | $100.54 | $100.54 | 0 |
| 2025-12-18 | $99.67 | $99.67 | $99.67 | $99.67 | 0 |
| 2025-12-17 | $98.89 | $98.89 | $98.89 | $98.89 | 0 |
| 2025-12-16 | $100.05 | $100.05 | $100.05 | $100.05 | 0 |
| 2025-12-15 | $102.97 | $102.97 | $102.97 | $102.97 | 0 |
| 2025-12-12 | $103.12 | $103.12 | $103.12 | $103.12 | 0 |
| 2025-12-11 | $104.24 | $104.24 | $104.24 | $104.24 | 0 |
| 2025-12-10 | $104.03 | $104.03 | $104.03 | $104.03 | 0 |
| 2025-12-09 | $103.33 | $103.33 | $103.33 | $103.33 | 0 |
| 2025-12-08 | $103.43 | $103.43 | $103.43 | $103.43 | 0 |
| 2025-12-05 | $103.78 | $103.78 | $103.78 | $103.78 | 0 |
| 2025-12-04 | $103.58 | $103.58 | $103.58 | $103.58 | 0 |
| 2025-12-03 | $103.47 | $103.47 | $103.47 | $103.47 | 0 |
| 2025-12-02 | $103.16 | $103.16 | $103.16 | $103.16 | 0 |
| 2025-12-01 | $102.91 | $102.91 | $102.91 | $102.91 | 0 |
| 2025-11-28 | $103.45 | $103.45 | $103.45 | $103.45 | 0 |
| 2025-11-26 | $102.91 | $102.91 | $102.91 | $102.91 | 0 |
| 2025-11-25 | $102.21 | $102.21 | $102.21 | $102.21 | 0 |
| 2025-11-24 | $101.29 | $101.29 | $101.29 | $101.29 | 0 |
| 2025-11-21 | $99.75 | $99.75 | $99.75 | $99.75 | 0 |
| 2025-11-20 | $98.79 | $98.79 | $98.79 | $98.79 | 0 |
| 2025-11-19 | $100.34 | $100.34 | $100.34 | $100.34 | 0 |
| 2025-11-18 | $99.97 | $99.97 | $99.97 | $99.97 | 0 |
| 2025-11-17 | $100.80 | $100.80 | $100.80 | $100.80 | 0 |
| 2025-11-14 | $101.73 | $101.73 | $101.73 | $101.73 | 0 |
| 2025-11-13 | $101.77 | $101.77 | $101.77 | $101.77 | 0 |
| 2025-11-12 | $103.48 | $103.48 | $103.48 | $103.48 | 0 |
| 2025-11-11 | $103.42 | $103.42 | $103.42 | $103.42 | 0 |
| 2025-11-07 | $101.64 | $101.64 | $101.64 | $101.64 | 0 |
| 2025-11-06 | $101.51 | $101.51 | $101.51 | $101.51 | 0 |
| 2025-11-05 | $102.66 | $102.66 | $102.66 | $102.66 | 0 |
| 2025-11-04 | $102.29 | $102.29 | $102.29 | $102.29 | 0 |
| 2025-11-03 | $103.51 | $103.51 | $103.51 | $103.51 | 0 |
| 2025-10-31 | $103.33 | $103.33 | $103.33 | $103.33 | 0 |
| 2025-10-30 | $103.06 | $103.06 | $103.06 | $103.06 | 0 |
| 2025-10-29 | $104.10 | $104.10 | $104.10 | $104.10 | 0 |
| 2025-10-28 | $104.11 | $104.11 | $104.11 | $104.11 | 0 |
| 2025-10-27 | $103.87 | $103.87 | $103.87 | $103.87 | 0 |
| 2025-10-24 | $102.62 | $102.62 | $102.62 | $102.62 | 0 |
| 2025-10-23 | $101.82 | $101.82 | $101.82 | $101.82 | 0 |
| 2025-10-22 | $101.23 | $101.23 | $101.23 | $101.23 | 0 |
| 2025-10-21 | $101.78 | $101.78 | $101.78 | $101.78 | 0 |
| 2025-10-20 | $101.78 | $101.78 | $101.78 | $101.78 | 0 |
| 2025-10-17 | $100.71 | $100.71 | $100.71 | $100.71 | 0 |
| 2025-10-16 | $100.19 | $100.19 | $100.19 | $100.19 | 0 |
| 2025-10-15 | $100.83 | $100.83 | $100.83 | $100.83 | 0 |