T. Rowe Price Total Equity Market Idx (POMIX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
As of 08:06AM EDT. Market open.
Time Period:
Apr 16, 2023 - Apr 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 16, 2024 | - | - | - | - | - | - |
| Apr 15, 2024 | 54.01 | 54.01 | 54.01 | 54.01 | 54.01 | - |
| Apr 12, 2024 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | - |
| Apr 11, 2024 | 55.54 | 55.54 | 55.54 | 55.54 | 55.54 | - |
| Apr 10, 2024 | 55.14 | 55.14 | 55.14 | 55.14 | 55.14 | - |
| Apr 09, 2024 | 55.74 | 55.74 | 55.74 | 55.74 | 55.74 | - |
| Apr 08, 2024 | 55.65 | 55.65 | 55.65 | 55.65 | 55.65 | - |
| Apr 05, 2024 | 55.64 | 55.64 | 55.64 | 55.64 | 55.64 | - |
| Apr 04, 2024 | 55.04 | 55.04 | 55.04 | 55.04 | 55.04 | - |
| Apr 03, 2024 | 55.71 | 55.71 | 55.71 | 55.71 | 55.71 | - |
| Apr 02, 2024 | 55.62 | 55.62 | 55.62 | 55.62 | 55.62 | - |
| Apr 01, 2024 | 56.08 | 56.08 | 56.08 | 56.08 | 56.08 | - |
| Mar 28, 2024 | 56.24 | 56.24 | 56.24 | 56.24 | 56.24 | - |
| Mar 27, 2024 | 56.17 | 56.17 | 56.17 | 56.17 | 56.17 | - |
| Mar 26, 2024 | 55.64 | 55.64 | 55.64 | 55.64 | 55.64 | - |
| Mar 25, 2024 | 55.78 | 55.78 | 55.78 | 55.78 | 55.78 | - |
| Mar 22, 2024 | 55.92 | 55.92 | 55.92 | 55.92 | 55.92 | - |
| Mar 21, 2024 | 56.06 | 56.06 | 56.06 | 56.06 | 56.06 | - |
| Mar 20, 2024 | 55.82 | 55.82 | 55.82 | 55.82 | 55.82 | - |
| Mar 19, 2024 | 55.26 | 55.26 | 55.26 | 55.26 | 55.26 | - |
| Mar 18, 2024 | 54.95 | 54.95 | 54.95 | 54.95 | 54.95 | - |
| Mar 15, 2024 | 54.66 | 54.66 | 54.66 | 54.66 | 54.66 | - |
| Mar 14, 2024 | 54.98 | 54.98 | 54.98 | 54.98 | 54.98 | - |
| Mar 13, 2024 | 55.22 | 55.22 | 55.22 | 55.22 | 55.22 | - |
| Mar 12, 2024 | 55.29 | 55.29 | 55.29 | 55.29 | 55.29 | - |
| Mar 11, 2024 | 54.73 | 54.73 | 54.73 | 54.73 | 54.73 | - |
| Mar 08, 2024 | 54.84 | 54.84 | 54.84 | 54.84 | 54.84 | - |
| Mar 07, 2024 | 55.17 | 55.17 | 55.17 | 55.17 | 55.17 | - |
| Mar 06, 2024 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | - |
| Mar 05, 2024 | 54.29 | 54.29 | 54.29 | 54.29 | 54.29 | - |
| Mar 04, 2024 | 54.87 | 54.87 | 54.87 | 54.87 | 54.87 | - |
| Mar 01, 2024 | 54.91 | 54.91 | 54.91 | 54.91 | 54.91 | - |
| Feb 29, 2024 | 54.47 | 54.47 | 54.47 | 54.47 | 54.47 | - |
| Feb 28, 2024 | 54.16 | 54.16 | 54.16 | 54.16 | 54.16 | - |
| Feb 27, 2024 | 54.26 | 54.26 | 54.26 | 54.26 | 54.26 | - |
| Feb 26, 2024 | 54.13 | 54.13 | 54.13 | 54.13 | 54.13 | - |
| Feb 23, 2024 | 54.28 | 54.28 | 54.28 | 54.28 | 54.28 | - |
| Feb 22, 2024 | 54.26 | 54.26 | 54.26 | 54.26 | 54.26 | - |
| Feb 21, 2024 | 53.19 | 53.19 | 53.19 | 53.19 | 53.19 | - |
| Feb 20, 2024 | 53.17 | 53.17 | 53.17 | 53.17 | 53.17 | - |
| Feb 16, 2024 | 53.54 | 53.54 | 53.54 | 53.54 | 53.54 | - |
| Feb 15, 2024 | 53.82 | 53.82 | 53.82 | 53.82 | 53.82 | - |
| Feb 14, 2024 | 53.43 | 53.43 | 53.43 | 53.43 | 53.43 | - |
| Feb 13, 2024 | 52.83 | 52.83 | 52.83 | 52.83 | 52.83 | - |
| Feb 12, 2024 | 53.67 | 53.67 | 53.67 | 53.67 | 53.67 | - |
| Feb 09, 2024 | 53.65 | 53.65 | 53.65 | 53.65 | 53.65 | - |
| Feb 08, 2024 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | - |
| Feb 07, 2024 | 53.18 | 53.18 | 53.18 | 53.18 | 53.18 | - |
| Feb 06, 2024 | 52.78 | 52.78 | 52.78 | 52.78 | 52.78 | - |
| Feb 05, 2024 | 52.62 | 52.62 | 52.62 | 52.62 | 52.62 | - |
| Feb 02, 2024 | 52.85 | 52.85 | 52.85 | 52.85 | 52.85 | - |
| Feb 01, 2024 | 52.35 | 52.35 | 52.35 | 52.35 | 52.35 | - |
| Jan 31, 2024 | 51.71 | 51.71 | 51.71 | 51.71 | 51.71 | - |
| Jan 30, 2024 | 52.59 | 52.59 | 52.59 | 52.59 | 52.59 | - |
| Jan 29, 2024 | 52.66 | 52.66 | 52.66 | 52.66 | 52.66 | - |
| Jan 26, 2024 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | - |
| Jan 25, 2024 | 52.21 | 52.21 | 52.21 | 52.21 | 52.21 | - |
| Jan 24, 2024 | 51.94 | 51.94 | 51.94 | 51.94 | 51.94 | - |
| Jan 23, 2024 | 51.94 | 51.94 | 51.94 | 51.94 | 51.94 | - |
| Jan 22, 2024 | 51.83 | 51.83 | 51.83 | 51.83 | 51.83 | - |
| Jan 19, 2024 | 51.63 | 51.63 | 51.63 | 51.63 | 51.63 | - |
| Jan 18, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| Jan 17, 2024 | 50.57 | 50.57 | 50.57 | 50.57 | 50.57 | - |
| Jan 16, 2024 | 50.87 | 50.87 | 50.87 | 50.87 | 50.87 | - |
| Jan 12, 2024 | 51.09 | 51.09 | 51.09 | 51.09 | 51.09 | - |
| Jan 11, 2024 | 51.06 | 51.06 | 51.06 | 51.06 | 51.06 | - |
| Jan 10, 2024 | 51.11 | 51.11 | 51.11 | 51.11 | 51.11 | - |
| Jan 09, 2024 | 50.84 | 50.84 | 50.84 | 50.84 | 50.84 | - |
| Jan 08, 2024 | 50.94 | 50.94 | 50.94 | 50.94 | 50.94 | - |
| Jan 05, 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | - |
| Jan 04, 2024 | 50.11 | 50.11 | 50.11 | 50.11 | 50.11 | - |
| Jan 03, 2024 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | - |
| Jan 02, 2024 | 50.77 | 50.77 | 50.77 | 50.77 | 50.77 | - |
| Dec 29, 2023 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | - |
| Dec 28, 2023 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | - |
| Dec 27, 2023 | 51.28 | 51.28 | 51.28 | 51.28 | 51.28 | - |
| Dec 26, 2023 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | - |
| Dec 22, 2023 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | - |
| Dec 21, 2023 | 50.84 | 50.84 | 50.84 | 50.84 | 50.84 | - |
| Dec 20, 2023 | 50.28 | 50.28 | 50.28 | 50.28 | 50.28 | - |
| Dec 19, 2023 | 51.05 | 51.05 | 51.05 | 51.05 | 51.05 | - |
| Dec 18, 2023 | 50.69 | 50.69 | 50.69 | 50.69 | 50.69 | - |
| Dec 15, 2023 | 50.49 | 50.49 | 50.49 | 50.49 | 50.49 | - |
| Dec 15, 2023 | 0.614 Dividend | |||||
| Dec 15, 2023 | 0.132 Capital Gain | |||||
| Dec 14, 2023 | 51.28 | 51.28 | 51.28 | 51.28 | 50.53 | - |
| Dec 13, 2023 | 50.98 | 50.98 | 50.98 | 50.98 | 50.24 | - |
| Dec 12, 2023 | 50.20 | 50.20 | 50.20 | 50.20 | 49.47 | - |
| Dec 11, 2023 | 49.99 | 49.99 | 49.99 | 49.99 | 49.26 | - |
| Dec 08, 2023 | 49.79 | 49.79 | 49.79 | 49.79 | 49.07 | - |
| Dec 07, 2023 | 49.56 | 49.56 | 49.56 | 49.56 | 48.84 | - |
| Dec 06, 2023 | 49.16 | 49.16 | 49.16 | 49.16 | 48.44 | - |
| Dec 05, 2023 | 49.34 | 49.34 | 49.34 | 49.34 | 48.62 | - |
| Dec 04, 2023 | 49.45 | 49.45 | 49.45 | 49.45 | 48.73 | - |
| Dec 01, 2023 | 49.64 | 49.64 | 49.64 | 49.64 | 48.92 | - |
| Nov 30, 2023 | 49.21 | 49.21 | 49.21 | 49.21 | 48.49 | - |
| Nov 29, 2023 | 49.00 | 49.00 | 49.00 | 49.00 | 48.29 | - |
| Nov 28, 2023 | 48.97 | 48.97 | 48.97 | 48.97 | 48.26 | - |
| Nov 27, 2023 | 48.94 | 48.94 | 48.94 | 48.94 | 48.23 | - |
| Nov 24, 2023 | 49.03 | 49.03 | 49.03 | 49.03 | 48.32 | - |
| *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.