Principal SmallCap S&P 600 Index R-6 (PSPIX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:05AM EDT
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | - | - | - | - | - | - |
| 22 May 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
| 21 May 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | - |
| 20 May 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
| 17 May 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | - |
| 16 May 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | - |
| 15 May 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - |
| 14 May 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | - |
| 13 May 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - |
| 10 May 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | - |
| 09 May 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - |
| 08 May 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | - |
| 07 May 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - |
| 06 May 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | - |
| 03 May 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - |
| 02 May 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
| 01 May 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - |
| 30 Apr 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 29 Apr 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
| 26 Apr 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - |
| 25 Apr 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | - |
| 24 Apr 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
| 23 Apr 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | - |
| 22 Apr 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
| 19 Apr 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | - |
| 18 Apr 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 17 Apr 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | - |
| 16 Apr 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | - |
| 15 Apr 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | - |
| 12 Apr 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - |
| 11 Apr 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - |
| 10 Apr 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
| 09 Apr 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - |
| 08 Apr 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
| 05 Apr 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | - |
| 04 Apr 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
| 03 Apr 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | - |
| 02 Apr 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | - |
| 01 Apr 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | - |
| 28 Mar 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
| 27 Mar 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | - |
| 26 Mar 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - |
| 25 Mar 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
| 22 Mar 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
| 21 Mar 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - |
| 20 Mar 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - |
| 19 Mar 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
| 18 Mar 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
| 15 Mar 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
| 14 Mar 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
| 13 Mar 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | - |
| 12 Mar 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| 11 Mar 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | - |
| 08 Mar 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | - |
| 07 Mar 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
| 06 Mar 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | - |
| 05 Mar 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | - |
| 04 Mar 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
| 01 Mar 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | - |
| 29 Feb 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | - |
| 28 Feb 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
| 27 Feb 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
| 26 Feb 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
| 23 Feb 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
| 22 Feb 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
| 21 Feb 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
| 20 Feb 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | - |
| 16 Feb 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | - |
| 15 Feb 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | - |
| 14 Feb 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | - |
| 13 Feb 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | - |
| 12 Feb 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
| 09 Feb 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
| 08 Feb 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
| 07 Feb 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - |
| 06 Feb 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | - |
| 05 Feb 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| 02 Feb 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 01 Feb 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | - |
| 31 Jan 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | - |
| 30 Jan 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
| 29 Jan 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| 26 Jan 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - |
| 25 Jan 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | - |
| 24 Jan 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
| 23 Jan 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | - |
| 22 Jan 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
| 19 Jan 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
| 18 Jan 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
| 17 Jan 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | - |
| 16 Jan 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
| 12 Jan 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | - |
| 11 Jan 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | - |
| 10 Jan 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | - |
| 09 Jan 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - |
| 08 Jan 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | - |
| 05 Jan 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
| 04 Jan 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
| 03 Jan 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - |
| 02 Jan 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | - |
| *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.