Rydex S&P 500 C RYSYX
90.60 USD -0.38 (-0.42%)
Regular-session close
Day range unavailable
76.70 52-week range 93.81
- YTD
- +9.28%
- 1 year
- +7.40%
RYSYX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 90.98 | 90.98 | 90.98 | 90.98 | -0.32 | -0.35% |
| Nov 11, 2026 | 91.30 | 91.30 | 91.30 | 91.30 | +1.18 | +1.31% |
| Nov 10, 2026 | 90.12 | 90.12 | 90.12 | 90.12 | -0.35 | -0.39% |
| Nov 9, 2026 | 90.47 | 90.47 | 90.47 | 90.47 | +2.07 | +2.34% |
| Nov 6, 2026 | 88.40 | 88.40 | 88.40 | 88.40 | +0.29 | +0.33% |
| Nov 5, 2026 | 88.11 | 88.11 | 88.11 | 88.11 | -4.03 | -4.37% |
| Nov 4, 2026 | 92.14 | 92.14 | 92.14 | 92.14 | +1.44 | +1.59% |
| Nov 3, 2026 | 90.70 | 90.70 | 90.70 | 90.70 | +0.32 | +0.35% |
| Nov 2, 2026 | 90.38 | 90.38 | 90.38 | 90.38 | -0.46 | -0.51% |
| Oct 30, 2026 | 90.84 | 90.84 | 90.84 | 90.84 | -1.70 | -1.84% |
| Oct 29, 2026 | 92.54 | 92.54 | 92.54 | 92.54 | -0.28 | -0.30% |
| Oct 28, 2026 | 92.82 | 92.82 | 92.82 | 92.82 | +0.25 | +0.27% |
| Oct 27, 2026 | 92.57 | 92.57 | 92.57 | 92.57 | +0.54 | +0.59% |
| Oct 26, 2026 | 92.03 | 92.03 | 92.03 | 92.03 | +0.63 | +0.69% |
| Oct 23, 2026 | 91.40 | 91.40 | 91.40 | 91.40 | -0.49 | -0.53% |
| Oct 22, 2026 | 91.89 | 91.89 | 91.89 | 91.89 | -1.12 | -1.20% |
| Oct 21, 2026 | 93.01 | 93.01 | 93.01 | 93.01 | +0.53 | +0.57% |
| Oct 20, 2026 | 92.48 | 92.48 | 92.48 | 92.48 | +0.25 | +0.27% |
| Oct 19, 2026 | 92.23 | 92.23 | 92.23 | 92.23 | +0.37 | +0.40% |
| Oct 16, 2026 | 91.86 | 91.86 | 91.86 | 91.86 | -1.03 | -1.11% |
| Oct 15, 2026 | 92.89 | 92.89 | 92.89 | 92.89 | +0.30 | +0.32% |
| Oct 14, 2026 | 92.59 | 92.59 | 92.59 | 92.59 | -1.04 | -1.11% |
| Oct 13, 2026 | 93.63 | 93.63 | 93.63 | 93.63 | -0.02 | -0.02% |
| Oct 12, 2026 | 93.65 | 93.65 | 93.65 | 93.65 | -0.06 | -0.06% |
| Oct 9, 2026 | 93.71 | 93.71 | 93.71 | 93.71 | +0.55 | +0.59% |
| Oct 8, 2026 | 93.16 | 93.16 | 93.16 | 93.16 | -0.44 | -0.47% |
| Oct 7, 2026 | 93.60 | 93.60 | 93.60 | 93.60 | -0.21 | -0.22% |
| Oct 6, 2026 | 93.81 | 93.81 | 93.81 | 93.81 | +0.54 | +0.58% |
| Oct 5, 2026 | 93.27 | 93.27 | 93.27 | 93.27 | +0.61 | +0.66% |
| Oct 2, 2026 | 92.66 | 92.66 | 92.66 | 92.66 | +0.66 | +0.72% |
| Oct 1, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | +0.18 | +0.20% |
| Sep 30, 2026 | 91.82 | 91.82 | 91.82 | 91.82 | -0.23 | -0.25% |
| Sep 29, 2026 | 92.05 | 92.05 | 92.05 | 92.05 | -0.16 | -0.17% |
| Sep 28, 2026 | 92.21 | 92.21 | 92.21 | 92.21 | -0.72 | -0.77% |
| Sep 25, 2026 | 92.93 | 92.93 | 92.93 | 92.93 | +0.45 | +0.49% |
| Sep 24, 2026 | 92.48 | 92.48 | 92.48 | 92.48 | -0.02 | -0.02% |
| Sep 23, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | -0.71 | -0.76% |
| Sep 22, 2026 | 93.21 | 93.21 | 93.21 | 93.21 | -0.01 | -0.01% |
| Sep 21, 2026 | 93.22 | 93.22 | 93.22 | 93.22 | +1.37 | +1.49% |
| Sep 18, 2026 | 91.85 | 91.85 | 91.85 | 91.85 | +0.14 | +0.15% |
| Sep 17, 2026 | 91.71 | 91.71 | 91.71 | 91.71 | +1.03 | +1.14% |
| Sep 16, 2026 | 90.68 | 90.68 | 90.68 | 90.68 | -0.41 | -0.45% |
| Sep 15, 2026 | 91.09 | 91.09 | 91.09 | 91.09 | -0.40 | -0.44% |
| Sep 14, 2026 | 91.49 | 91.49 | 91.49 | 91.49 | -0.45 | -0.49% |
| Sep 11, 2026 | 91.94 | 91.94 | 91.94 | 91.94 | +0.77 | +0.84% |
| Sep 10, 2026 | 91.17 | 91.17 | 91.17 | 91.17 | -0.53 | -0.58% |
| Sep 9, 2026 | 91.70 | 91.70 | 91.70 | 91.70 | -0.45 | -0.49% |
| Sep 8, 2026 | 92.15 | 92.15 | 92.15 | 92.15 | -0.55 | -0.59% |
| Sep 4, 2026 | 92.70 | 92.70 | 92.70 | 92.70 | -0.36 | -0.39% |
| Sep 3, 2026 | 93.06 | 93.06 | 93.06 | 93.06 | +0.98 | +1.06% |
| Sep 2, 2026 | 92.08 | 92.08 | 92.08 | 92.08 | -0.17 | -0.18% |
| Sep 1, 2026 | 92.25 | 92.25 | 92.25 | 92.25 | -0.07 | -0.08% |
| Aug 31, 2026 | 92.32 | 92.32 | 92.32 | 92.32 | -0.31 | -0.33% |
| Aug 28, 2026 | 92.63 | 92.63 | 92.63 | 92.63 | -0.25 | -0.27% |
| Aug 27, 2026 | 92.88 | 92.88 | 92.88 | 92.88 | +0.66 | +0.72% |
| Aug 26, 2026 | 92.22 | 92.22 | 92.22 | 92.22 | -0.02 | -0.02% |
| Aug 25, 2026 | 92.24 | 92.24 | 92.24 | 92.24 | +0.29 | +0.32% |
| Aug 24, 2026 | 91.95 | 91.95 | 91.95 | 91.95 | -0.26 | -0.28% |
| Aug 21, 2026 | 92.21 | 92.21 | 92.21 | 92.21 | +0.38 | +0.41% |
| Aug 20, 2026 | 91.83 | 91.83 | 91.83 | 91.83 | -0.80 | -0.86% |
| Aug 19, 2026 | 92.63 | 92.63 | 92.63 | 92.63 | +0.20 | +0.22% |
| Aug 18, 2026 | 92.43 | 92.43 | 92.43 | 92.43 | -0.65 | -0.70% |
| Aug 17, 2026 | 93.08 | 93.08 | 93.08 | 93.08 | -0.48 | -0.51% |
| Aug 14, 2026 | 93.56 | 93.56 | 93.56 | 93.56 | -0.16 | -0.17% |
| Aug 13, 2026 | 93.72 | 93.72 | 93.72 | 93.72 | +0.60 | +0.64% |
65 days, newest first. Daily bars as drawn on the RYSYX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.