Nuveen S&P 500 Index R6 (TISPX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:01PM 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 21, 2024 | 58.38 | 58.38 | 58.38 | 58.38 | 58.38 | - |
| May 20, 2024 | 58.23 | 58.23 | 58.23 | 58.23 | 58.23 | - |
| May 17, 2024 | 58.18 | 58.18 | 58.18 | 58.18 | 58.18 | - |
| May 16, 2024 | 58.11 | 58.11 | 58.11 | 58.11 | 58.11 | - |
| May 15, 2024 | 58.21 | 58.21 | 58.21 | 58.21 | 58.21 | - |
| May 14, 2024 | 57.53 | 57.53 | 57.53 | 57.53 | 57.53 | - |
| May 13, 2024 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | - |
| May 10, 2024 | 57.26 | 57.26 | 57.26 | 57.26 | 57.26 | - |
| May 09, 2024 | 57.16 | 57.16 | 57.16 | 57.16 | 57.16 | - |
| May 08, 2024 | 56.85 | 56.85 | 56.85 | 56.85 | 56.85 | - |
| May 07, 2024 | 56.86 | 56.86 | 56.86 | 56.86 | 56.86 | - |
| May 06, 2024 | 56.78 | 56.78 | 56.78 | 56.78 | 56.78 | - |
| May 03, 2024 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | - |
| May 02, 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| May 01, 2024 | 54.99 | 54.99 | 54.99 | 54.99 | 54.99 | - |
| Apr 30, 2024 | 55.18 | 55.18 | 55.18 | 55.18 | 55.18 | - |
| Apr 29, 2024 | 56.06 | 56.06 | 56.06 | 56.06 | 56.06 | - |
| Apr 26, 2024 | 55.88 | 55.88 | 55.88 | 55.88 | 55.88 | - |
| Apr 25, 2024 | 55.32 | 55.32 | 55.32 | 55.32 | 55.32 | - |
| Apr 24, 2024 | 55.57 | 55.57 | 55.57 | 55.57 | 55.57 | - |
| Apr 23, 2024 | 55.56 | 55.56 | 55.56 | 55.56 | 55.56 | - |
| Apr 22, 2024 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | - |
| Apr 19, 2024 | 54.43 | 54.43 | 54.43 | 54.43 | 54.43 | - |
| Apr 18, 2024 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | - |
| Apr 17, 2024 | 55.02 | 55.02 | 55.02 | 55.02 | 55.02 | - |
| Apr 16, 2024 | 55.34 | 55.34 | 55.34 | 55.34 | 55.34 | - |
| Apr 15, 2024 | 55.46 | 55.46 | 55.46 | 55.46 | 55.46 | - |
| Apr 12, 2024 | 56.13 | 56.13 | 56.13 | 56.13 | 56.13 | - |
| Apr 11, 2024 | 56.95 | 56.95 | 56.95 | 56.95 | 56.95 | - |
| Apr 10, 2024 | 56.53 | 56.53 | 56.53 | 56.53 | 56.53 | - |
| Apr 09, 2024 | 57.07 | 57.07 | 57.07 | 57.07 | 57.07 | - |
| Apr 08, 2024 | 56.98 | 56.98 | 56.98 | 56.98 | 56.98 | - |
| Apr 05, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| Apr 04, 2024 | 56.37 | 56.37 | 56.37 | 56.37 | 56.37 | - |
| Apr 03, 2024 | 57.07 | 57.07 | 57.07 | 57.07 | 57.07 | - |
| Apr 02, 2024 | 57.01 | 57.01 | 57.01 | 57.01 | 57.01 | - |
| Apr 01, 2024 | 57.42 | 57.42 | 57.42 | 57.42 | 57.42 | - |
| Mar 28, 2024 | 57.53 | 57.53 | 57.53 | 57.53 | 57.53 | - |
| Mar 27, 2024 | 57.47 | 57.47 | 57.47 | 57.47 | 57.47 | - |
| Mar 26, 2024 | 56.97 | 56.97 | 56.97 | 56.97 | 56.97 | - |
| Mar 25, 2024 | 57.13 | 57.13 | 57.13 | 57.13 | 57.13 | - |
| Mar 22, 2024 | 57.31 | 57.31 | 57.31 | 57.31 | 57.31 | - |
| Mar 21, 2024 | 57.38 | 57.38 | 57.38 | 57.38 | 57.38 | - |
| Mar 20, 2024 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | - |
| Mar 19, 2024 | 56.69 | 56.69 | 56.69 | 56.69 | 56.69 | - |
| Mar 18, 2024 | 56.37 | 56.37 | 56.37 | 56.37 | 56.37 | - |
| Mar 15, 2024 | 56.01 | 56.01 | 56.01 | 56.01 | 56.01 | - |
| Mar 14, 2024 | 56.38 | 56.38 | 56.38 | 56.38 | 56.38 | - |
| Mar 13, 2024 | 56.53 | 56.53 | 56.53 | 56.53 | 56.53 | - |
| Mar 12, 2024 | 56.63 | 56.63 | 56.63 | 56.63 | 56.63 | - |
| Mar 11, 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| Mar 08, 2024 | 56.07 | 56.07 | 56.07 | 56.07 | 56.07 | - |
| Mar 07, 2024 | 56.43 | 56.43 | 56.43 | 56.43 | 56.43 | - |
| Mar 06, 2024 | 55.85 | 55.85 | 55.85 | 55.85 | 55.85 | - |
| Mar 05, 2024 | 55.56 | 55.56 | 55.56 | 55.56 | 55.56 | - |
| Mar 04, 2024 | 56.13 | 56.13 | 56.13 | 56.13 | 56.13 | - |
| Mar 01, 2024 | 56.19 | 56.19 | 56.19 | 56.19 | 56.19 | - |
| Feb 29, 2024 | 55.74 | 55.74 | 55.74 | 55.74 | 55.74 | - |
| Feb 28, 2024 | 55.44 | 55.44 | 55.44 | 55.44 | 55.44 | - |
| Feb 27, 2024 | 55.53 | 55.53 | 55.53 | 55.53 | 55.53 | - |
| Feb 26, 2024 | 55.43 | 55.43 | 55.43 | 55.43 | 55.43 | - |
| Feb 23, 2024 | 55.64 | 55.64 | 55.64 | 55.64 | 55.64 | - |
| Feb 22, 2024 | 55.62 | 55.62 | 55.62 | 55.62 | 55.62 | - |
| Feb 21, 2024 | 54.47 | 54.47 | 54.47 | 54.47 | 54.47 | - |
| Feb 20, 2024 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | - |
| Feb 16, 2024 | 54.73 | 54.73 | 54.73 | 54.73 | 54.73 | - |
| Feb 15, 2024 | 54.98 | 54.98 | 54.98 | 54.98 | 54.98 | - |
| Feb 14, 2024 | 54.65 | 54.65 | 54.65 | 54.65 | 54.65 | - |
| Feb 13, 2024 | 54.12 | 54.12 | 54.12 | 54.12 | 54.12 | - |
| Feb 12, 2024 | 54.87 | 54.87 | 54.87 | 54.87 | 54.87 | - |
| Feb 09, 2024 | 54.92 | 54.92 | 54.92 | 54.92 | 54.92 | - |
| Feb 08, 2024 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | - |
| Feb 07, 2024 | 54.56 | 54.56 | 54.56 | 54.56 | 54.56 | - |
| Feb 06, 2024 | 54.12 | 54.12 | 54.12 | 54.12 | 54.12 | - |
| Feb 05, 2024 | 54.16 | 54.16 | 54.16 | 54.16 | 54.16 | - |
| Feb 02, 2024 | 54.16 | 54.16 | 54.16 | 54.16 | 54.16 | - |
| Feb 01, 2024 | 53.59 | 53.59 | 53.59 | 53.59 | 53.59 | - |
| Jan 31, 2024 | 52.92 | 52.92 | 52.92 | 52.92 | 52.92 | - |
| Jan 30, 2024 | 53.79 | 53.79 | 53.79 | 53.79 | 53.79 | - |
| Jan 29, 2024 | 53.81 | 53.81 | 53.81 | 53.81 | 53.81 | - |
| Jan 26, 2024 | 53.41 | 53.41 | 53.41 | 53.41 | 53.41 | - |
| Jan 25, 2024 | 53.45 | 53.45 | 53.45 | 53.45 | 53.45 | - |
| Jan 24, 2024 | 53.16 | 53.16 | 53.16 | 53.16 | 53.16 | - |
| Jan 23, 2024 | 53.12 | 53.12 | 53.12 | 53.12 | 53.12 | - |
| Jan 22, 2024 | 52.96 | 52.96 | 52.96 | 52.96 | 52.96 | - |
| Jan 19, 2024 | 52.85 | 52.85 | 52.85 | 52.85 | 52.85 | - |
| Jan 18, 2024 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | - |
| Jan 17, 2024 | 51.74 | 51.74 | 51.74 | 51.74 | 51.74 | - |
| Jan 16, 2024 | 52.03 | 52.03 | 52.03 | 52.03 | 52.03 | - |
| Jan 12, 2024 | 52.23 | 52.23 | 52.23 | 52.23 | 52.23 | - |
| Jan 11, 2024 | 52.18 | 52.18 | 52.18 | 52.18 | 52.18 | - |
| Jan 10, 2024 | 52.22 | 52.22 | 52.22 | 52.22 | 52.22 | - |
| Jan 09, 2024 | 51.92 | 51.92 | 51.92 | 51.92 | 51.92 | - |
| Jan 08, 2024 | 51.99 | 51.99 | 51.99 | 51.99 | 51.99 | - |
| Jan 05, 2024 | 51.27 | 51.27 | 51.27 | 51.27 | 51.27 | - |
| Jan 04, 2024 | 51.17 | 51.17 | 51.17 | 51.17 | 51.17 | - |
| Jan 03, 2024 | 51.34 | 51.34 | 51.34 | 51.34 | 51.34 | - |
| Jan 02, 2024 | 51.76 | 51.76 | 51.76 | 51.76 | 51.76 | - |
| Dec 29, 2023 | 52.05 | 52.05 | 52.05 | 52.05 | 52.05 | - |
| Dec 28, 2023 | 52.19 | 52.19 | 52.19 | 52.19 | 52.19 | - |
| *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.