EODData

MEMBERSHIP REGISTER LOG IN

USMF, RYBIX: Rydex Series Trust Basic Materials Fd [Investor

18 May 2026
LAST:

98.34

CHANGE:
 0.60		OPEN:
98.34		HIGH:
98.34		ASK:
0.00		VOLUME:
0
CHG(%):
0.61		PREV:
98.94		LOW:
98.34		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
18 May 2698.3498.3498.3498.340
15 May 2698.9498.9498.9498.940
14 May 26103.27103.27103.27103.270
13 May 26104.46104.46104.46104.460
12 May 26104.75104.75104.75104.750
11 May 26104.95104.95104.95104.950
08 May 26103.12103.12103.12103.120
07 May 26102.00102.00102.00102.000
06 May 26103.77103.77103.77103.770
05 May 26100.05100.05100.05100.050

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

TECHNICAL INDICATORS

MA5:101.953.7%
MA10:102.374.1%
MA20:101.683.4%
MA50:100.071.8%
MA100:100.532.2%
MA200:94.753.8%
RSI14:45.61
WPR14:-100.00 
MTM14:-0.36
ROC14:0.00 
ATR:1.56 
Week High:104.956.7%
Week Low:98.340.0%
Month High:104.956.7%
Month Low:98.343.8%
Year High:110.8012.7%
Year Low:76.8827.9%
Volatility:6.61 

RECENT SPLITS

Date Ratio
17 Apr 20031-3