RYSYX Fund Historical Price Quotes NMFQS:RYSYX
Large Blend | Rydex Funds
$83.30
↑
$0.00 (0.00%)
Last Updated: Mar 20, 2026
RYSYX Historical Data
You're viewing historical data for Rydex S&P 500 Fund Class C (RYSYX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $83.95 | $83.95 | $83.95 | $83.95 | 0 |
| 2025-12-24 | $83.98 | $83.98 | $83.98 | $83.98 | 0 |
| 2025-12-23 | $83.72 | $83.72 | $83.72 | $83.72 | 0 |
| 2025-12-22 | $83.35 | $83.35 | $83.35 | $83.35 | 0 |
| 2025-12-19 | $82.82 | $82.82 | $82.82 | $82.82 | 0 |
| 2025-12-18 | $82.11 | $82.11 | $82.11 | $82.11 | 0 |
| 2025-12-17 | $81.47 | $81.47 | $81.47 | $81.47 | 0 |
| 2025-12-16 | $82.43 | $82.43 | $82.43 | $82.43 | 0 |
| 2025-12-15 | $85.30 | $85.30 | $85.30 | $85.30 | 0 |
| 2025-12-12 | $85.43 | $85.43 | $85.43 | $85.43 | 0 |
| 2025-12-11 | $86.36 | $86.36 | $86.36 | $86.36 | 0 |
| 2025-12-10 | $86.18 | $86.18 | $86.18 | $86.18 | 0 |
| 2025-12-09 | $85.61 | $85.61 | $85.61 | $85.61 | 0 |
| 2025-12-08 | $85.69 | $85.69 | $85.69 | $85.69 | 0 |
| 2025-12-05 | $85.99 | $85.99 | $85.99 | $85.99 | 0 |
| 2025-12-04 | $85.83 | $85.83 | $85.83 | $85.83 | 0 |
| 2025-12-03 | $85.73 | $85.73 | $85.73 | $85.73 | 0 |
| 2025-12-02 | $85.48 | $85.48 | $85.48 | $85.48 | 0 |
| 2025-12-01 | $85.28 | $85.28 | $85.28 | $85.28 | 0 |
| 2025-11-28 | $85.73 | $85.73 | $85.73 | $85.73 | 0 |
| 2025-11-26 | $85.28 | $85.28 | $85.28 | $85.28 | 0 |
| 2025-11-25 | $84.71 | $84.71 | $84.71 | $84.71 | 0 |
| 2025-11-24 | $83.95 | $83.95 | $83.95 | $83.95 | 0 |
| 2025-11-21 | $82.67 | $82.67 | $82.67 | $82.67 | 0 |
| 2025-11-20 | $81.88 | $81.88 | $81.88 | $81.88 | 0 |
| 2025-11-19 | $83.17 | $83.17 | $83.17 | $83.17 | 0 |
| 2025-11-18 | $82.86 | $82.86 | $82.86 | $82.86 | 0 |
| 2025-11-17 | $83.55 | $83.55 | $83.55 | $83.55 | 0 |
| 2025-11-14 | $84.32 | $84.32 | $84.32 | $84.32 | 0 |
| 2025-11-13 | $84.36 | $84.36 | $84.36 | $84.36 | 0 |
| 2025-11-12 | $85.78 | $85.78 | $85.78 | $85.78 | 0 |
| 2025-11-11 | $85.73 | $85.73 | $85.73 | $85.73 | 0 |
| 2025-11-10 | $85.56 | $85.56 | $85.56 | $85.56 | 0 |
| 2025-11-07 | $84.25 | $84.25 | $84.25 | $84.25 | 0 |
| 2025-11-06 | $84.15 | $84.15 | $84.15 | $84.15 | 0 |
| 2025-11-05 | $85.11 | $85.11 | $85.11 | $85.11 | 0 |
| 2025-11-04 | $84.81 | $84.81 | $84.81 | $84.81 | 0 |
| 2025-11-03 | $85.82 | $85.82 | $85.82 | $85.82 | 0 |
| 2025-10-31 | $85.67 | $85.67 | $85.67 | $85.67 | 0 |
| 2025-10-30 | $85.46 | $85.46 | $85.46 | $85.46 | 0 |
| 2025-10-29 | $86.32 | $86.32 | $86.32 | $86.32 | 0 |
| 2025-10-28 | $86.33 | $86.33 | $86.33 | $86.33 | 0 |
| 2025-10-27 | $86.13 | $86.13 | $86.13 | $86.13 | 0 |
| 2025-10-24 | $85.09 | $85.09 | $85.09 | $85.09 | 0 |
| 2025-10-23 | $84.44 | $84.44 | $84.44 | $84.44 | 0 |
| 2025-10-22 | $83.95 | $83.95 | $83.95 | $83.95 | 0 |
| 2025-10-21 | $84.41 | $84.41 | $84.41 | $84.41 | 0 |
| 2025-10-20 | $84.41 | $84.41 | $84.41 | $84.41 | 0 |
| 2025-10-17 | $83.52 | $83.52 | $83.52 | $83.52 | 0 |
| 2025-10-16 | $83.10 | $83.10 | $83.10 | $83.10 | 0 |
| 2025-10-15 | $83.63 | $83.63 | $83.63 | $83.63 | 0 |