MainStay S&P 500 Index Inv (MYSPX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 22, 2024 | 58.86 | 58.86 | 58.86 | 58.86 | 58.86 | - |
| May 21, 2024 | 59.02 | 59.02 | 59.02 | 59.02 | 59.02 | - |
| May 20, 2024 | 58.88 | 58.88 | 58.88 | 58.88 | 58.88 | - |
| May 17, 2024 | 58.82 | 58.82 | 58.82 | 58.82 | 58.82 | - |
| May 16, 2024 | 58.75 | 58.75 | 58.75 | 58.75 | 58.75 | - |
| May 15, 2024 | 58.86 | 58.86 | 58.86 | 58.86 | 58.86 | - |
| May 14, 2024 | 58.17 | 58.17 | 58.17 | 58.17 | 58.17 | - |
| May 13, 2024 | 57.88 | 57.88 | 57.88 | 57.88 | 57.88 | - |
| May 10, 2024 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | - |
| May 09, 2024 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | - |
| May 08, 2024 | 57.49 | 57.49 | 57.49 | 57.49 | 57.49 | - |
| May 07, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| May 06, 2024 | 57.42 | 57.42 | 57.42 | 57.42 | 57.42 | - |
| May 03, 2024 | 56.83 | 56.83 | 56.83 | 56.83 | 56.83 | - |
| May 02, 2024 | 56.13 | 56.13 | 56.13 | 56.13 | 56.13 | - |
| May 01, 2024 | 55.62 | 55.62 | 55.62 | 55.62 | 55.62 | - |
| Apr 30, 2024 | 55.81 | 55.81 | 55.81 | 55.81 | 55.81 | - |
| Apr 29, 2024 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | - |
| Apr 26, 2024 | 56.52 | 56.52 | 56.52 | 56.52 | 56.52 | - |
| Apr 25, 2024 | 55.95 | 55.95 | 55.95 | 55.95 | 55.95 | - |
| Apr 24, 2024 | 56.21 | 56.21 | 56.21 | 56.21 | 56.21 | - |
| Apr 23, 2024 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | - |
| Apr 22, 2024 | 55.53 | 55.53 | 55.53 | 55.53 | 55.53 | - |
| Apr 19, 2024 | 55.06 | 55.06 | 55.06 | 55.06 | 55.06 | - |
| Apr 18, 2024 | 55.54 | 55.54 | 55.54 | 55.54 | 55.54 | - |
| Apr 17, 2024 | 55.66 | 55.66 | 55.66 | 55.66 | 55.66 | - |
| Apr 16, 2024 | 55.99 | 55.99 | 55.99 | 55.99 | 55.99 | - |
| Apr 15, 2024 | 56.10 | 56.10 | 56.10 | 56.10 | 56.10 | - |
| Apr 12, 2024 | 56.79 | 56.79 | 56.79 | 56.79 | 56.79 | - |
| Apr 11, 2024 | 57.62 | 57.62 | 57.62 | 57.62 | 57.62 | - |
| Apr 10, 2024 | 57.19 | 57.19 | 57.19 | 57.19 | 57.19 | - |
| Apr 09, 2024 | 57.74 | 57.74 | 57.74 | 57.74 | 57.74 | - |
| Apr 08, 2024 | 57.65 | 57.65 | 57.65 | 57.65 | 57.65 | - |
| Apr 05, 2024 | 57.67 | 57.67 | 57.67 | 57.67 | 57.67 | - |
| Apr 04, 2024 | 57.04 | 57.04 | 57.04 | 57.04 | 57.04 | - |
| Apr 03, 2024 | 57.75 | 57.75 | 57.75 | 57.75 | 57.75 | - |
| Apr 02, 2024 | 57.68 | 57.68 | 57.68 | 57.68 | 57.68 | - |
| Apr 01, 2024 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | - |
| Mar 28, 2024 | 58.22 | 58.22 | 58.22 | 58.22 | 58.22 | - |
| Mar 27, 2024 | 58.16 | 58.16 | 58.16 | 58.16 | 58.16 | - |
| Mar 26, 2024 | 57.66 | 57.66 | 57.66 | 57.66 | 57.66 | - |
| Mar 25, 2024 | 57.82 | 57.82 | 57.82 | 57.82 | 57.82 | - |
| Mar 22, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| Mar 21, 2024 | 58.08 | 58.08 | 58.08 | 58.08 | 58.08 | - |
| Mar 20, 2024 | 57.89 | 57.89 | 57.89 | 57.89 | 57.89 | - |
| Mar 19, 2024 | 57.37 | 57.37 | 57.37 | 57.37 | 57.37 | - |
| Mar 18, 2024 | 57.05 | 57.05 | 57.05 | 57.05 | 57.05 | - |
| Mar 15, 2024 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | - |
| Mar 14, 2024 | 57.07 | 57.07 | 57.07 | 57.07 | 57.07 | - |
| Mar 13, 2024 | 57.22 | 57.22 | 57.22 | 57.22 | 57.22 | - |
| Mar 12, 2024 | 57.33 | 57.33 | 57.33 | 57.33 | 57.33 | - |
| Mar 11, 2024 | 56.69 | 56.69 | 56.69 | 56.69 | 56.69 | - |
| Mar 08, 2024 | 56.76 | 56.76 | 56.76 | 56.76 | 56.76 | - |
| Mar 07, 2024 | 57.13 | 57.13 | 57.13 | 57.13 | 57.13 | - |
| Mar 06, 2024 | 56.54 | 56.54 | 56.54 | 56.54 | 56.54 | - |
| Mar 05, 2024 | 56.25 | 56.25 | 56.25 | 56.25 | 56.25 | - |
| Mar 04, 2024 | 56.83 | 56.83 | 56.83 | 56.83 | 56.83 | - |
| Mar 01, 2024 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | - |
| Feb 29, 2024 | 56.44 | 56.44 | 56.44 | 56.44 | 56.44 | - |
| Feb 28, 2024 | 56.14 | 56.14 | 56.14 | 56.14 | 56.14 | - |
| Feb 27, 2024 | 56.23 | 56.23 | 56.23 | 56.23 | 56.23 | - |
| Feb 26, 2024 | 56.13 | 56.13 | 56.13 | 56.13 | 56.13 | - |
| Feb 23, 2024 | 56.35 | 56.35 | 56.35 | 56.35 | 56.35 | - |
| Feb 22, 2024 | 56.32 | 56.32 | 56.32 | 56.32 | 56.32 | - |
| Feb 21, 2024 | 55.16 | 55.16 | 55.16 | 55.16 | 55.16 | - |
| Feb 20, 2024 | 55.09 | 55.09 | 55.09 | 55.09 | 55.09 | - |
| Feb 16, 2024 | 55.42 | 55.42 | 55.42 | 55.42 | 55.42 | - |
| Feb 15, 2024 | 55.68 | 55.68 | 55.68 | 55.68 | 55.68 | - |
| Feb 14, 2024 | 55.35 | 55.35 | 55.35 | 55.35 | 55.35 | - |
| Feb 13, 2024 | 54.82 | 54.82 | 54.82 | 54.82 | 54.82 | - |
| Feb 12, 2024 | 55.57 | 55.57 | 55.57 | 55.57 | 55.57 | - |
| Feb 09, 2024 | 55.62 | 55.62 | 55.62 | 55.62 | 55.62 | - |
| Feb 08, 2024 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | - |
| Feb 07, 2024 | 55.27 | 55.27 | 55.27 | 55.27 | 55.27 | - |
| Feb 06, 2024 | 54.81 | 54.81 | 54.81 | 54.81 | 54.81 | - |
| Feb 05, 2024 | 54.69 | 54.69 | 54.69 | 54.69 | 54.69 | - |
| Feb 02, 2024 | 54.86 | 54.86 | 54.86 | 54.86 | 54.86 | - |
| Feb 01, 2024 | 54.28 | 54.28 | 54.28 | 54.28 | 54.28 | - |
| Jan 31, 2024 | 53.61 | 53.61 | 53.61 | 53.61 | 53.61 | - |
| Jan 30, 2024 | 54.49 | 54.49 | 54.49 | 54.49 | 54.49 | - |
| Jan 29, 2024 | 54.52 | 54.52 | 54.52 | 54.52 | 54.52 | - |
| Jan 26, 2024 | 54.11 | 54.11 | 54.11 | 54.11 | 54.11 | - |
| Jan 25, 2024 | 54.15 | 54.15 | 54.15 | 54.15 | 54.15 | - |
| Jan 24, 2024 | 53.86 | 53.86 | 53.86 | 53.86 | 53.86 | - |
| Jan 23, 2024 | 53.82 | 53.82 | 53.82 | 53.82 | 53.82 | - |
| Jan 22, 2024 | 53.66 | 53.66 | 53.66 | 53.66 | 53.66 | - |
| Jan 19, 2024 | 53.55 | 53.55 | 53.55 | 53.55 | 53.55 | - |
| Jan 18, 2024 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | - |
| Jan 17, 2024 | 52.43 | 52.43 | 52.43 | 52.43 | 52.43 | - |
| Jan 16, 2024 | 52.73 | 52.73 | 52.73 | 52.73 | 52.73 | - |
| Jan 12, 2024 | 52.93 | 52.93 | 52.93 | 52.93 | 52.93 | - |
| Jan 11, 2024 | 52.88 | 52.88 | 52.88 | 52.88 | 52.88 | - |
| Jan 10, 2024 | 52.92 | 52.92 | 52.92 | 52.92 | 52.92 | - |
| Jan 09, 2024 | 52.62 | 52.62 | 52.62 | 52.62 | 52.62 | - |
| Jan 08, 2024 | 52.69 | 52.69 | 52.69 | 52.69 | 52.69 | - |
| Jan 05, 2024 | 51.96 | 51.96 | 51.96 | 51.96 | 51.96 | - |
| Jan 04, 2024 | 51.87 | 51.87 | 51.87 | 51.87 | 51.87 | - |
| Jan 03, 2024 | 52.04 | 52.04 | 52.04 | 52.04 | 52.04 | - |
| Jan 02, 2024 | 52.46 | 52.46 | 52.46 | 52.46 | 52.46 | - |
| Dec 29, 2023 | 52.91 | 52.91 | 52.91 | 52.91 | 52.91 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.