Nuveen S&P 500 Index R6 (TISPX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:06AM EDT. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | - | - | - | - | - | - |
| 25 June 2024 | 60.08 | 60.08 | 60.08 | 60.08 | 60.08 | - |
| 24 June 2024 | 59.84 | 59.84 | 59.84 | 59.84 | 59.84 | - |
| 21 June 2024 | 60.02 | 60.02 | 60.02 | 60.02 | 60.02 | - |
| 20 June 2024 | 60.11 | 60.11 | 60.11 | 60.11 | 60.11 | - |
| 18 June 2024 | 60.26 | 60.26 | 60.26 | 60.26 | 60.26 | - |
| 17 June 2024 | 60.11 | 60.11 | 60.11 | 60.11 | 60.11 | - |
| 14 June 2024 | 59.65 | 59.65 | 59.65 | 59.65 | 59.65 | - |
| 13 June 2024 | 59.66 | 59.66 | 59.66 | 59.66 | 59.66 | - |
| 12 June 2024 | 59.52 | 59.52 | 59.52 | 59.52 | 59.52 | - |
| 11 June 2024 | 59.01 | 59.01 | 59.01 | 59.01 | 59.01 | - |
| 10 June 2024 | 58.85 | 58.85 | 58.85 | 58.85 | 58.85 | - |
| 07 June 2024 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | - |
| 06 June 2024 | 58.75 | 58.75 | 58.75 | 58.75 | 58.75 | - |
| 05 June 2024 | 58.76 | 58.76 | 58.76 | 58.76 | 58.76 | - |
| 04 June 2024 | 58.08 | 58.08 | 58.08 | 58.08 | 58.08 | - |
| 03 June 2024 | 57.99 | 57.99 | 57.99 | 57.99 | 57.99 | - |
| 31 May 2024 | 57.92 | 57.92 | 57.92 | 57.92 | 57.92 | - |
| 30 May 2024 | 57.45 | 57.45 | 57.45 | 57.45 | 57.45 | - |
| 29 May 2024 | 57.79 | 57.79 | 57.79 | 57.79 | 57.79 | - |
| 28 May 2024 | 58.22 | 58.22 | 58.22 | 58.22 | 58.22 | - |
| 24 May 2024 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | - |
| 23 May 2024 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | - |
| 22 May 2024 | 58.22 | 58.22 | 58.22 | 58.22 | 58.22 | - |
| 21 May 2024 | 58.38 | 58.38 | 58.38 | 58.38 | 58.38 | - |
| 20 May 2024 | 58.23 | 58.23 | 58.23 | 58.23 | 58.23 | - |
| 17 May 2024 | 58.18 | 58.18 | 58.18 | 58.18 | 58.18 | - |
| 16 May 2024 | 58.11 | 58.11 | 58.11 | 58.11 | 58.11 | - |
| 15 May 2024 | 58.21 | 58.21 | 58.21 | 58.21 | 58.21 | - |
| 14 May 2024 | 57.53 | 57.53 | 57.53 | 57.53 | 57.53 | - |
| 13 May 2024 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | - |
| 10 May 2024 | 57.26 | 57.26 | 57.26 | 57.26 | 57.26 | - |
| 09 May 2024 | 57.16 | 57.16 | 57.16 | 57.16 | 57.16 | - |
| 08 May 2024 | 56.85 | 56.85 | 56.85 | 56.85 | 56.85 | - |
| 07 May 2024 | 56.86 | 56.86 | 56.86 | 56.86 | 56.86 | - |
| 06 May 2024 | 56.78 | 56.78 | 56.78 | 56.78 | 56.78 | - |
| 03 May 2024 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | - |
| 02 May 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| 01 May 2024 | 54.99 | 54.99 | 54.99 | 54.99 | 54.99 | - |
| 30 Apr 2024 | 55.18 | 55.18 | 55.18 | 55.18 | 55.18 | - |
| 29 Apr 2024 | 56.06 | 56.06 | 56.06 | 56.06 | 56.06 | - |
| 26 Apr 2024 | 55.88 | 55.88 | 55.88 | 55.88 | 55.88 | - |
| 25 Apr 2024 | 55.32 | 55.32 | 55.32 | 55.32 | 55.32 | - |
| 24 Apr 2024 | 55.57 | 55.57 | 55.57 | 55.57 | 55.57 | - |
| 23 Apr 2024 | 55.56 | 55.56 | 55.56 | 55.56 | 55.56 | - |
| 22 Apr 2024 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | - |
| 19 Apr 2024 | 54.43 | 54.43 | 54.43 | 54.43 | 54.43 | - |
| 18 Apr 2024 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | - |
| 17 Apr 2024 | 55.02 | 55.02 | 55.02 | 55.02 | 55.02 | - |
| 16 Apr 2024 | 55.34 | 55.34 | 55.34 | 55.34 | 55.34 | - |
| 15 Apr 2024 | 55.46 | 55.46 | 55.46 | 55.46 | 55.46 | - |
| 12 Apr 2024 | 56.13 | 56.13 | 56.13 | 56.13 | 56.13 | - |
| 11 Apr 2024 | 56.95 | 56.95 | 56.95 | 56.95 | 56.95 | - |
| 10 Apr 2024 | 56.53 | 56.53 | 56.53 | 56.53 | 56.53 | - |
| 09 Apr 2024 | 57.07 | 57.07 | 57.07 | 57.07 | 57.07 | - |
| 08 Apr 2024 | 56.98 | 56.98 | 56.98 | 56.98 | 56.98 | - |
| 05 Apr 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 04 Apr 2024 | 56.37 | 56.37 | 56.37 | 56.37 | 56.37 | - |
| 03 Apr 2024 | 57.07 | 57.07 | 57.07 | 57.07 | 57.07 | - |
| 02 Apr 2024 | 57.01 | 57.01 | 57.01 | 57.01 | 57.01 | - |
| 01 Apr 2024 | 57.42 | 57.42 | 57.42 | 57.42 | 57.42 | - |
| 28 Mar 2024 | 57.53 | 57.53 | 57.53 | 57.53 | 57.53 | - |
| 27 Mar 2024 | 57.47 | 57.47 | 57.47 | 57.47 | 57.47 | - |
| 26 Mar 2024 | 56.97 | 56.97 | 56.97 | 56.97 | 56.97 | - |
| 25 Mar 2024 | 57.13 | 57.13 | 57.13 | 57.13 | 57.13 | - |
| 22 Mar 2024 | 57.31 | 57.31 | 57.31 | 57.31 | 57.31 | - |
| 21 Mar 2024 | 57.38 | 57.38 | 57.38 | 57.38 | 57.38 | - |
| 20 Mar 2024 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | - |
| 19 Mar 2024 | 56.69 | 56.69 | 56.69 | 56.69 | 56.69 | - |
| 18 Mar 2024 | 56.37 | 56.37 | 56.37 | 56.37 | 56.37 | - |
| 15 Mar 2024 | 56.01 | 56.01 | 56.01 | 56.01 | 56.01 | - |
| 14 Mar 2024 | 56.38 | 56.38 | 56.38 | 56.38 | 56.38 | - |
| 13 Mar 2024 | 56.53 | 56.53 | 56.53 | 56.53 | 56.53 | - |
| 12 Mar 2024 | 56.63 | 56.63 | 56.63 | 56.63 | 56.63 | - |
| 11 Mar 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| 08 Mar 2024 | 56.07 | 56.07 | 56.07 | 56.07 | 56.07 | - |
| 07 Mar 2024 | 56.43 | 56.43 | 56.43 | 56.43 | 56.43 | - |
| 06 Mar 2024 | 55.85 | 55.85 | 55.85 | 55.85 | 55.85 | - |
| 05 Mar 2024 | 55.56 | 55.56 | 55.56 | 55.56 | 55.56 | - |
| 04 Mar 2024 | 56.13 | 56.13 | 56.13 | 56.13 | 56.13 | - |
| 01 Mar 2024 | 56.19 | 56.19 | 56.19 | 56.19 | 56.19 | - |
| 29 Feb 2024 | 55.74 | 55.74 | 55.74 | 55.74 | 55.74 | - |
| 28 Feb 2024 | 55.44 | 55.44 | 55.44 | 55.44 | 55.44 | - |
| 27 Feb 2024 | 55.53 | 55.53 | 55.53 | 55.53 | 55.53 | - |
| 26 Feb 2024 | 55.43 | 55.43 | 55.43 | 55.43 | 55.43 | - |
| 23 Feb 2024 | 55.64 | 55.64 | 55.64 | 55.64 | 55.64 | - |
| 22 Feb 2024 | 55.62 | 55.62 | 55.62 | 55.62 | 55.62 | - |
| 21 Feb 2024 | 54.47 | 54.47 | 54.47 | 54.47 | 54.47 | - |
| 20 Feb 2024 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | - |
| 16 Feb 2024 | 54.73 | 54.73 | 54.73 | 54.73 | 54.73 | - |
| 15 Feb 2024 | 54.98 | 54.98 | 54.98 | 54.98 | 54.98 | - |
| 14 Feb 2024 | 54.65 | 54.65 | 54.65 | 54.65 | 54.65 | - |
| 13 Feb 2024 | 54.12 | 54.12 | 54.12 | 54.12 | 54.12 | - |
| 12 Feb 2024 | 54.87 | 54.87 | 54.87 | 54.87 | 54.87 | - |
| 09 Feb 2024 | 54.92 | 54.92 | 54.92 | 54.92 | 54.92 | - |
| 08 Feb 2024 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | - |
| 07 Feb 2024 | 54.56 | 54.56 | 54.56 | 54.56 | 54.56 | - |
| 06 Feb 2024 | 54.12 | 54.12 | 54.12 | 54.12 | 54.12 | - |
| 05 Feb 2024 | 54.16 | 54.16 | 54.16 | 54.16 | 54.16 | - |
| 02 Feb 2024 | 54.16 | 54.16 | 54.16 | 54.16 | 54.16 | - |
| *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.