Invesco S&P 500 Index Y (SPIDX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | - | - | - | - | - | - |
| May 02, 2024 | 54.42 | 54.42 | 54.42 | 54.42 | 54.42 | - |
| May 01, 2024 | 53.92 | 53.92 | 53.92 | 53.92 | 53.92 | - |
| Apr 30, 2024 | 54.11 | 54.11 | 54.11 | 54.11 | 54.11 | - |
| Apr 29, 2024 | 54.97 | 54.97 | 54.97 | 54.97 | 54.97 | - |
| Apr 26, 2024 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | - |
| Apr 25, 2024 | 54.24 | 54.24 | 54.24 | 54.24 | 54.24 | - |
| Apr 24, 2024 | 54.49 | 54.49 | 54.49 | 54.49 | 54.49 | - |
| Apr 23, 2024 | 54.48 | 54.48 | 54.48 | 54.48 | 54.48 | - |
| Apr 22, 2024 | 53.84 | 53.84 | 53.84 | 53.84 | 53.84 | - |
| Apr 19, 2024 | 53.37 | 53.37 | 53.37 | 53.37 | 53.37 | - |
| Apr 18, 2024 | 53.84 | 53.84 | 53.84 | 53.84 | 53.84 | - |
| Apr 17, 2024 | 53.96 | 53.96 | 53.96 | 53.96 | 53.96 | - |
| Apr 16, 2024 | 54.27 | 54.27 | 54.27 | 54.27 | 54.27 | - |
| Apr 15, 2024 | 54.38 | 54.38 | 54.38 | 54.38 | 54.38 | - |
| Apr 12, 2024 | 55.04 | 55.04 | 55.04 | 55.04 | 55.04 | - |
| Apr 11, 2024 | 55.85 | 55.85 | 55.85 | 55.85 | 55.85 | - |
| Apr 10, 2024 | 55.44 | 55.44 | 55.44 | 55.44 | 55.44 | - |
| Apr 09, 2024 | 55.97 | 55.97 | 55.97 | 55.97 | 55.97 | - |
| Apr 08, 2024 | 55.88 | 55.88 | 55.88 | 55.88 | 55.88 | - |
| Apr 05, 2024 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | - |
| Apr 04, 2024 | 55.29 | 55.29 | 55.29 | 55.29 | 55.29 | - |
| Apr 03, 2024 | 55.97 | 55.97 | 55.97 | 55.97 | 55.97 | - |
| Apr 02, 2024 | 55.91 | 55.91 | 55.91 | 55.91 | 55.91 | - |
| Apr 01, 2024 | 56.32 | 56.32 | 56.32 | 56.32 | 56.32 | - |
| Mar 28, 2024 | 56.43 | 56.43 | 56.43 | 56.43 | 56.43 | - |
| Mar 27, 2024 | 56.37 | 56.37 | 56.37 | 56.37 | 56.37 | - |
| Mar 26, 2024 | 55.88 | 55.88 | 55.88 | 55.88 | 55.88 | - |
| Mar 25, 2024 | 56.04 | 56.04 | 56.04 | 56.04 | 56.04 | - |
| Mar 22, 2024 | 56.21 | 56.21 | 56.21 | 56.21 | 56.21 | - |
| Mar 21, 2024 | 56.29 | 56.29 | 56.29 | 56.29 | 56.29 | - |
| Mar 20, 2024 | 56.10 | 56.10 | 56.10 | 56.10 | 56.10 | - |
| Mar 19, 2024 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | - |
| Mar 18, 2024 | 55.29 | 55.29 | 55.29 | 55.29 | 55.29 | - |
| Mar 15, 2024 | 54.94 | 54.94 | 54.94 | 54.94 | 54.94 | - |
| Mar 14, 2024 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | - |
| Mar 13, 2024 | 55.44 | 55.44 | 55.44 | 55.44 | 55.44 | - |
| Mar 12, 2024 | 55.55 | 55.55 | 55.55 | 55.55 | 55.55 | - |
| Mar 11, 2024 | 54.93 | 54.93 | 54.93 | 54.93 | 54.93 | - |
| Mar 08, 2024 | 54.99 | 54.99 | 54.99 | 54.99 | 54.99 | - |
| Mar 07, 2024 | 55.35 | 55.35 | 55.35 | 55.35 | 55.35 | - |
| Mar 06, 2024 | 54.78 | 54.78 | 54.78 | 54.78 | 54.78 | - |
| Mar 05, 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
| Mar 04, 2024 | 55.06 | 55.06 | 55.06 | 55.06 | 55.06 | - |
| Mar 01, 2024 | 55.12 | 55.12 | 55.12 | 55.12 | 55.12 | - |
| Feb 29, 2024 | 54.68 | 54.68 | 54.68 | 54.68 | 54.68 | - |
| Feb 28, 2024 | 54.39 | 54.39 | 54.39 | 54.39 | 54.39 | - |
| Feb 27, 2024 | 54.47 | 54.47 | 54.47 | 54.47 | 54.47 | - |
| Feb 26, 2024 | 54.38 | 54.38 | 54.38 | 54.38 | 54.38 | - |
| Feb 23, 2024 | 54.59 | 54.59 | 54.59 | 54.59 | 54.59 | - |
| Feb 22, 2024 | 54.57 | 54.57 | 54.57 | 54.57 | 54.57 | - |
| Feb 21, 2024 | 53.44 | 53.44 | 53.44 | 53.44 | 53.44 | - |
| Feb 20, 2024 | 53.37 | 53.37 | 53.37 | 53.37 | 53.37 | - |
| Feb 16, 2024 | 53.69 | 53.69 | 53.69 | 53.69 | 53.69 | - |
| Feb 15, 2024 | 53.94 | 53.94 | 53.94 | 53.94 | 53.94 | - |
| Feb 14, 2024 | 53.62 | 53.62 | 53.62 | 53.62 | 53.62 | - |
| Feb 13, 2024 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | - |
| Feb 12, 2024 | 53.83 | 53.83 | 53.83 | 53.83 | 53.83 | - |
| Feb 09, 2024 | 53.88 | 53.88 | 53.88 | 53.88 | 53.88 | - |
| Feb 08, 2024 | 53.57 | 53.57 | 53.57 | 53.57 | 53.57 | - |
| Feb 07, 2024 | 53.53 | 53.53 | 53.53 | 53.53 | 53.53 | - |
| Feb 06, 2024 | 53.09 | 53.09 | 53.09 | 53.09 | 53.09 | - |
| Feb 05, 2024 | 52.97 | 52.97 | 52.97 | 52.97 | 52.97 | - |
| Feb 02, 2024 | 53.14 | 53.14 | 53.14 | 53.14 | 53.14 | - |
| Feb 01, 2024 | 52.57 | 52.57 | 52.57 | 52.57 | 52.57 | - |
| Jan 31, 2024 | 51.92 | 51.92 | 51.92 | 51.92 | 51.92 | - |
| Jan 30, 2024 | 52.77 | 52.77 | 52.77 | 52.77 | 52.77 | - |
| Jan 29, 2024 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | - |
| Jan 26, 2024 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | - |
| Jan 25, 2024 | 52.44 | 52.44 | 52.44 | 52.44 | 52.44 | - |
| Jan 24, 2024 | 52.16 | 52.16 | 52.16 | 52.16 | 52.16 | - |
| Jan 23, 2024 | 52.12 | 52.12 | 52.12 | 52.12 | 52.12 | - |
| Jan 22, 2024 | 51.97 | 51.97 | 51.97 | 51.97 | 51.97 | - |
| Jan 19, 2024 | 51.85 | 51.85 | 51.85 | 51.85 | 51.85 | - |
| Jan 18, 2024 | 51.22 | 51.22 | 51.22 | 51.22 | 51.22 | - |
| Jan 17, 2024 | 50.77 | 50.77 | 50.77 | 50.77 | 50.77 | - |
| Jan 16, 2024 | 51.05 | 51.05 | 51.05 | 51.05 | 51.05 | - |
| Jan 12, 2024 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | - |
| Jan 11, 2024 | 51.21 | 51.21 | 51.21 | 51.21 | 51.21 | - |
| Jan 10, 2024 | 51.24 | 51.24 | 51.24 | 51.24 | 51.24 | - |
| Jan 09, 2024 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | - |
| Jan 08, 2024 | 51.02 | 51.02 | 51.02 | 51.02 | 51.02 | - |
| Jan 05, 2024 | 50.31 | 50.31 | 50.31 | 50.31 | 50.31 | - |
| Jan 04, 2024 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | - |
| Jan 03, 2024 | 50.38 | 50.38 | 50.38 | 50.38 | 50.38 | - |
| Jan 02, 2024 | 50.79 | 50.79 | 50.79 | 50.79 | 50.79 | - |
| Dec 29, 2023 | 51.08 | 51.08 | 51.08 | 51.08 | 51.08 | - |
| Dec 28, 2023 | 51.22 | 51.22 | 51.22 | 51.22 | 51.22 | - |
| Dec 27, 2023 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | - |
| Dec 26, 2023 | 51.12 | 51.12 | 51.12 | 51.12 | 51.12 | - |
| Dec 22, 2023 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | - |
| Dec 21, 2023 | 50.82 | 50.82 | 50.82 | 50.82 | 50.82 | - |
| Dec 20, 2023 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | - |
| Dec 19, 2023 | 51.05 | 51.05 | 51.05 | 51.05 | 51.05 | - |
| Dec 18, 2023 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | - |
| Dec 15, 2023 | 50.52 | 50.52 | 50.52 | 50.52 | 50.52 | - |
| Dec 15, 2023 | 0.629 Dividend | |||||
| Dec 14, 2023 | 51.15 | 51.15 | 51.15 | 51.15 | 50.52 | - |
| Dec 13, 2023 | 51.00 | 51.00 | 51.00 | 51.00 | 50.37 | - |
| Dec 12, 2023 | 50.31 | 50.31 | 50.31 | 50.31 | 49.69 | - |
| *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.