Invesco S&P 500 Index R6 (SPISX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
24 June 2023 - 24 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 58.93 | 58.93 | 58.93 | 58.93 | 58.93 | - |
| 20 June 2024 | 59.02 | 59.02 | 59.02 | 59.02 | 59.02 | - |
| 18 June 2024 | 59.17 | 59.17 | 59.17 | 59.17 | 59.17 | - |
| 17 June 2024 | 59.02 | 59.02 | 59.02 | 59.02 | 59.02 | - |
| 14 June 2024 | 58.57 | 58.57 | 58.57 | 58.57 | 58.57 | - |
| 13 June 2024 | 58.58 | 58.58 | 58.58 | 58.58 | 58.58 | - |
| 12 June 2024 | 58.44 | 58.44 | 58.44 | 58.44 | 58.44 | - |
| 11 June 2024 | 57.95 | 57.95 | 57.95 | 57.95 | 57.95 | - |
| 10 June 2024 | 57.79 | 57.79 | 57.79 | 57.79 | 57.79 | - |
| 07 June 2024 | 57.64 | 57.64 | 57.64 | 57.64 | 57.64 | - |
| 06 June 2024 | 57.69 | 57.69 | 57.69 | 57.69 | 57.69 | - |
| 05 June 2024 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | - |
| 04 June 2024 | 57.02 | 57.02 | 57.02 | 57.02 | 57.02 | - |
| 03 June 2024 | 56.94 | 56.94 | 56.94 | 56.94 | 56.94 | - |
| 31 May 2024 | 56.87 | 56.87 | 56.87 | 56.87 | 56.87 | - |
| 30 May 2024 | 56.41 | 56.41 | 56.41 | 56.41 | 56.41 | - |
| 29 May 2024 | 56.74 | 56.74 | 56.74 | 56.74 | 56.74 | - |
| 28 May 2024 | 57.17 | 57.17 | 57.17 | 57.17 | 57.17 | - |
| 24 May 2024 | 57.15 | 57.15 | 57.15 | 57.15 | 57.15 | - |
| 23 May 2024 | 56.75 | 56.75 | 56.75 | 56.75 | 56.75 | - |
| 22 May 2024 | 57.17 | 57.17 | 57.17 | 57.17 | 57.17 | - |
| 21 May 2024 | 57.33 | 57.33 | 57.33 | 57.33 | 57.33 | - |
| 20 May 2024 | 57.18 | 57.18 | 57.18 | 57.18 | 57.18 | - |
| 17 May 2024 | 57.13 | 57.13 | 57.13 | 57.13 | 57.13 | - |
| 16 May 2024 | 57.06 | 57.06 | 57.06 | 57.06 | 57.06 | - |
| 15 May 2024 | 57.17 | 57.17 | 57.17 | 57.17 | 57.17 | - |
| 14 May 2024 | 56.49 | 56.49 | 56.49 | 56.49 | 56.49 | - |
| 13 May 2024 | 56.21 | 56.21 | 56.21 | 56.21 | 56.21 | - |
| 10 May 2024 | 56.23 | 56.23 | 56.23 | 56.23 | 56.23 | - |
| 09 May 2024 | 56.13 | 56.13 | 56.13 | 56.13 | 56.13 | - |
| 08 May 2024 | 55.83 | 55.83 | 55.83 | 55.83 | 55.83 | - |
| 07 May 2024 | 55.83 | 55.83 | 55.83 | 55.83 | 55.83 | - |
| 06 May 2024 | 55.76 | 55.76 | 55.76 | 55.76 | 55.76 | - |
| 03 May 2024 | 55.18 | 55.18 | 55.18 | 55.18 | 55.18 | - |
| 02 May 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
| 01 May 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| 30 Apr 2024 | 54.19 | 54.19 | 54.19 | 54.19 | 54.19 | - |
| 29 Apr 2024 | 55.06 | 55.06 | 55.06 | 55.06 | 55.06 | - |
| 26 Apr 2024 | 54.88 | 54.88 | 54.88 | 54.88 | 54.88 | - |
| 25 Apr 2024 | 54.32 | 54.32 | 54.32 | 54.32 | 54.32 | - |
| 24 Apr 2024 | 54.57 | 54.57 | 54.57 | 54.57 | 54.57 | - |
| 23 Apr 2024 | 54.56 | 54.56 | 54.56 | 54.56 | 54.56 | - |
| 22 Apr 2024 | 53.92 | 53.92 | 53.92 | 53.92 | 53.92 | - |
| 19 Apr 2024 | 53.45 | 53.45 | 53.45 | 53.45 | 53.45 | - |
| 18 Apr 2024 | 53.92 | 53.92 | 53.92 | 53.92 | 53.92 | - |
| 17 Apr 2024 | 54.04 | 54.04 | 54.04 | 54.04 | 54.04 | - |
| 16 Apr 2024 | 54.35 | 54.35 | 54.35 | 54.35 | 54.35 | - |
| 15 Apr 2024 | 54.46 | 54.46 | 54.46 | 54.46 | 54.46 | - |
| 12 Apr 2024 | 55.12 | 55.12 | 55.12 | 55.12 | 55.12 | - |
| 11 Apr 2024 | 55.94 | 55.94 | 55.94 | 55.94 | 55.94 | - |
| 10 Apr 2024 | 55.52 | 55.52 | 55.52 | 55.52 | 55.52 | - |
| 09 Apr 2024 | 56.05 | 56.05 | 56.05 | 56.05 | 56.05 | - |
| 08 Apr 2024 | 55.96 | 55.96 | 55.96 | 55.96 | 55.96 | - |
| 05 Apr 2024 | 55.98 | 55.98 | 55.98 | 55.98 | 55.98 | - |
| 04 Apr 2024 | 55.37 | 55.37 | 55.37 | 55.37 | 55.37 | - |
| 03 Apr 2024 | 56.05 | 56.05 | 56.05 | 56.05 | 56.05 | - |
| 02 Apr 2024 | 55.99 | 55.99 | 55.99 | 55.99 | 55.99 | - |
| 01 Apr 2024 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | - |
| 28 Mar 2024 | 56.51 | 56.51 | 56.51 | 56.51 | 56.51 | - |
| 27 Mar 2024 | 56.45 | 56.45 | 56.45 | 56.45 | 56.45 | - |
| 26 Mar 2024 | 55.96 | 55.96 | 55.96 | 55.96 | 55.96 | - |
| 25 Mar 2024 | 56.12 | 56.12 | 56.12 | 56.12 | 56.12 | - |
| 22 Mar 2024 | 56.29 | 56.29 | 56.29 | 56.29 | 56.29 | - |
| 21 Mar 2024 | 56.36 | 56.36 | 56.36 | 56.36 | 56.36 | - |
| 20 Mar 2024 | 56.18 | 56.18 | 56.18 | 56.18 | 56.18 | - |
| 19 Mar 2024 | 55.68 | 55.68 | 55.68 | 55.68 | 55.68 | - |
| 18 Mar 2024 | 55.37 | 55.37 | 55.37 | 55.37 | 55.37 | - |
| 15 Mar 2024 | 55.02 | 55.02 | 55.02 | 55.02 | 55.02 | - |
| 14 Mar 2024 | 55.38 | 55.38 | 55.38 | 55.38 | 55.38 | - |
| 13 Mar 2024 | 55.52 | 55.52 | 55.52 | 55.52 | 55.52 | - |
| 12 Mar 2024 | 55.63 | 55.63 | 55.63 | 55.63 | 55.63 | - |
| 11 Mar 2024 | 55.01 | 55.01 | 55.01 | 55.01 | 55.01 | - |
| 08 Mar 2024 | 55.07 | 55.07 | 55.07 | 55.07 | 55.07 | - |
| 07 Mar 2024 | 55.43 | 55.43 | 55.43 | 55.43 | 55.43 | - |
| 06 Mar 2024 | 54.86 | 54.86 | 54.86 | 54.86 | 54.86 | - |
| 05 Mar 2024 | 54.57 | 54.57 | 54.57 | 54.57 | 54.57 | - |
| 04 Mar 2024 | 55.13 | 55.13 | 55.13 | 55.13 | 55.13 | - |
| 01 Mar 2024 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | - |
| 29 Feb 2024 | 54.76 | 54.76 | 54.76 | 54.76 | 54.76 | - |
| 28 Feb 2024 | 54.46 | 54.46 | 54.46 | 54.46 | 54.46 | - |
| 27 Feb 2024 | 54.55 | 54.55 | 54.55 | 54.55 | 54.55 | - |
| 26 Feb 2024 | 54.45 | 54.45 | 54.45 | 54.45 | 54.45 | - |
| 23 Feb 2024 | 54.66 | 54.66 | 54.66 | 54.66 | 54.66 | - |
| 22 Feb 2024 | 54.64 | 54.64 | 54.64 | 54.64 | 54.64 | - |
| 21 Feb 2024 | 53.51 | 53.51 | 53.51 | 53.51 | 53.51 | - |
| 20 Feb 2024 | 53.44 | 53.44 | 53.44 | 53.44 | 53.44 | - |
| 16 Feb 2024 | 53.76 | 53.76 | 53.76 | 53.76 | 53.76 | - |
| 15 Feb 2024 | 54.01 | 54.01 | 54.01 | 54.01 | 54.01 | - |
| 14 Feb 2024 | 53.69 | 53.69 | 53.69 | 53.69 | 53.69 | - |
| 13 Feb 2024 | 53.17 | 53.17 | 53.17 | 53.17 | 53.17 | - |
| 12 Feb 2024 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | - |
| 09 Feb 2024 | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | - |
| 08 Feb 2024 | 53.64 | 53.64 | 53.64 | 53.64 | 53.64 | - |
| 07 Feb 2024 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | - |
| 06 Feb 2024 | 53.16 | 53.16 | 53.16 | 53.16 | 53.16 | - |
| 05 Feb 2024 | 53.04 | 53.04 | 53.04 | 53.04 | 53.04 | - |
| 02 Feb 2024 | 53.21 | 53.21 | 53.21 | 53.21 | 53.21 | - |
| 01 Feb 2024 | 52.64 | 52.64 | 52.64 | 52.64 | 52.64 | - |
| 31 Jan 2024 | 51.99 | 51.99 | 51.99 | 51.99 | 51.99 | - |
| 30 Jan 2024 | 52.84 | 52.84 | 52.84 | 52.84 | 52.84 | - |
| *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.