MM S&P 500 Index I (MMIZX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:06AM EDT
Time period:
11 Sept 2023 - 11 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Sept 2024 | - | - | - | - | - | - |
| 10 Sept 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
| 09 Sept 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
| 06 Sept 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
| 05 Sept 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
| 04 Sept 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - |
| 03 Sept 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - |
| 30 Aug 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - |
| 29 Aug 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
| 28 Aug 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
| 27 Aug 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - |
| 26 Aug 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
| 23 Aug 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
| 22 Aug 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
| 21 Aug 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - |
| 20 Aug 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
| 19 Aug 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
| 16 Aug 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - |
| 15 Aug 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | - |
| 14 Aug 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - |
| 13 Aug 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | - |
| 12 Aug 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | - |
| 09 Aug 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - |
| 08 Aug 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | - |
| 07 Aug 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
| 06 Aug 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
| 05 Aug 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
| 02 Aug 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | - |
| 01 Aug 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
| 31 July 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - |
| 30 July 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - |
| 29 July 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
| 26 July 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | - |
| 25 July 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - |
| 24 July 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | - |
| 23 July 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| 22 July 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | - |
| 19 July 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
| 18 July 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
| 17 July 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 16 July 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
| 15 July 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
| 12 July 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
| 11 July 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
| 10 July 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - |
| 09 July 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - |
| 08 July 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
| 05 July 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | - |
| 03 July 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
| 02 July 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
| 01 July 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
| 28 June 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - |
| 27 June 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
| 26 June 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | - |
| 25 June 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - |
| 24 June 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
| 21 June 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | - |
| 20 June 2024 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | - |
| 18 June 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
| 17 June 2024 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | - |
| 14 June 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | - |
| 13 June 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | - |
| 12 June 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
| 11 June 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| 10 June 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| 07 June 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| 06 June 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - |
| 05 June 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - |
| 04 June 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
| 03 June 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 31 May 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
| 30 May 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
| 29 May 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - |
| 28 May 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | - |
| 24 May 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | - |
| 23 May 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - |
| 22 May 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | - |
| 21 May 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - |
| 20 May 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | - |
| 17 May 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
| 16 May 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | - |
| 15 May 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | - |
| 14 May 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - |
| 13 May 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - |
| 10 May 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
| 09 May 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
| 08 May 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - |
| 07 May 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - |
| 06 May 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
| 03 May 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
| 02 May 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | - |
| 01 May 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
| 30 Apr 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | - |
| 29 Apr 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 26 Apr 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
| 25 Apr 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - |
| 24 Apr 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | - |
| 23 Apr 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | - |
| 22 Apr 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 19 Apr 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.