Canada markets closed

Principal SmallCap S&P 600 Index R5 (PSSPX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
27.08+0.26 (+0.97%)
At close: 08:00PM EDT
Time Period:
Jul 01, 2023 - Jul 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 202427.0827.0827.0827.0827.08-
Jun 27, 202426.8226.8226.8226.8226.82-
Jun 26, 202426.7126.7126.7126.7126.71-
Jun 25, 202426.7126.7126.7126.7126.71-
Jun 24, 202426.9426.9426.9426.9426.94-
Jun 21, 202426.7626.7626.7626.7626.76-
Jun 20, 202426.7326.7326.7326.7326.73-
Jun 18, 202426.8126.8126.8126.8126.81-
Jun 17, 202426.8026.8026.8026.8026.80-
Jun 14, 202426.5526.5526.5526.5526.55-
Jun 13, 202426.9726.9726.9726.9726.97-
Jun 12, 202427.2527.2527.2527.2527.25-
Jun 11, 202426.8026.8026.8026.8026.80-
Jun 10, 202426.9226.9226.9226.9226.92-
Jun 07, 202427.0327.0327.0327.0327.03-
Jun 06, 202427.3327.3327.3327.3327.33-
Jun 05, 202427.5127.5127.5127.5127.51-
Jun 04, 202427.2127.2127.2127.2127.21-
Jun 03, 202427.6027.6027.6027.6027.60-
May 31, 202427.4227.4227.4227.4227.42-
May 30, 202427.4227.4227.4227.4227.42-
May 29, 202427.0927.0927.0927.0927.09-
May 28, 202427.4227.4227.4227.4227.42-
May 24, 202427.5227.5227.5227.5227.52-
May 23, 202427.2827.2827.2827.2827.28-
May 22, 202427.6627.6627.6627.6627.66-
May 21, 202427.8527.8527.8527.8527.85-
May 20, 202427.8727.8727.8727.8727.87-
May 17, 202427.8927.8927.8927.8927.89-
May 16, 202427.9327.9327.9327.9327.93-
May 15, 202428.0328.0328.0328.0328.03-
May 14, 202427.9227.9227.9227.9227.92-
May 13, 202427.6227.6227.6227.6227.62-
May 10, 202427.5827.5827.5827.5827.58-
May 09, 202427.6927.6927.6927.6927.69-
May 08, 202427.3827.3827.3827.3827.38-
May 07, 202427.4427.4427.4427.4427.44-
May 06, 202427.3927.3927.3927.3927.39-
May 03, 202427.1027.1027.1027.1027.10-
May 02, 202426.8926.8926.8926.8926.89-
May 01, 202426.4926.4926.4926.4926.49-
Apr 30, 202426.4026.4026.4026.4026.40-
Apr 29, 202426.9126.9126.9126.9126.91-
Apr 26, 202426.7326.7326.7326.7326.73-
Apr 25, 202426.5226.5226.5226.5226.52-
Apr 24, 202426.7426.7426.7426.7426.74-
Apr 23, 202426.8126.8126.8126.8126.81-
Apr 22, 202426.3126.3126.3126.3126.31-
Apr 19, 202426.1026.1026.1026.1026.10-
Apr 18, 202425.8725.8725.8725.8725.87-
Apr 17, 202425.8525.8525.8525.8525.85-
Apr 16, 202426.0526.0526.0526.0526.05-
Apr 15, 202426.2026.2026.2026.2026.20-
Apr 12, 202426.4426.4426.4426.4426.44-
Apr 11, 202426.8726.8726.8726.8726.87-
Apr 10, 202426.7426.7426.7426.7426.74-
Apr 09, 202427.5527.5527.5527.5527.55-
Apr 08, 202427.4127.4127.4127.4127.41-
Apr 05, 202427.2427.2427.2427.2427.24-
Apr 04, 202427.1227.1227.1227.1227.12-
Apr 03, 202427.3627.3627.3627.3627.36-
Apr 02, 202427.2227.2227.2227.2227.22-
Apr 01, 202427.7027.7027.7027.7027.70-
Mar 28, 202427.9827.9827.9827.9827.98-
Mar 27, 202427.8227.8227.8227.8227.82-
Mar 26, 202427.1627.1627.1627.1627.16-
Mar 25, 202427.2027.2027.2027.2027.20-
Mar 22, 202427.2827.2827.2827.2827.28-
Mar 21, 202427.6127.6127.6127.6127.61-
Mar 20, 202427.3027.3027.3027.3027.30-
Mar 19, 202426.8526.8526.8526.8526.85-
Mar 18, 202426.6726.6726.6726.6726.67-
Mar 15, 202426.7826.7826.7826.7826.78-
Mar 14, 202426.6526.6526.6526.6526.65-
Mar 13, 202427.0727.0727.0727.0727.07-
Mar 12, 202427.0427.0427.0427.0427.04-
Mar 11, 202427.1227.1227.1227.1227.12-
Mar 08, 202427.2527.2527.2527.2527.25-
Mar 07, 202427.2727.2727.2727.2727.27-
Mar 06, 202427.0527.0527.0527.0527.05-
Mar 05, 202426.9726.9726.9726.9726.97-
Mar 04, 202427.0927.0927.0927.0927.09-
Mar 01, 202427.2427.2427.2427.2427.24-
Feb 29, 202427.1127.1127.1127.1127.11-
Feb 28, 202426.9326.9326.9326.9326.93-
Feb 27, 202427.1227.1227.1227.1227.12-
Feb 26, 202426.9026.9026.9026.9026.90-
Feb 23, 202426.9026.9026.9026.9026.90-
Feb 22, 202426.8126.8126.8126.8126.81-
Feb 21, 202426.7326.7326.7326.7326.73-
Feb 20, 202426.8126.8126.8126.8126.81-
Feb 16, 202427.0927.0927.0927.0927.09-
Feb 15, 202427.4027.4027.4027.4027.40-
Feb 14, 202426.7626.7626.7626.7626.76-
Feb 13, 202426.2426.2426.2426.2426.24-
Feb 12, 202427.2127.2127.2127.2127.21-
Feb 09, 202426.7326.7326.7326.7326.73-
Feb 08, 202426.4326.4326.4326.4326.43-
Feb 07, 202426.0826.0826.0826.0826.08-
Feb 06, 202426.1326.1326.1326.1326.13-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...