Victory 500 Index Member (USSPX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 18, 2024 | 63.75 | 63.75 | 63.75 | 63.75 | 63.75 | - |
| Apr 17, 2024 | 63.88 | 63.88 | 63.88 | 63.88 | 63.88 | - |
| Apr 16, 2024 | 64.26 | 64.26 | 64.26 | 64.26 | 64.26 | - |
| Apr 15, 2024 | 64.39 | 64.39 | 64.39 | 64.39 | 64.39 | - |
| Apr 12, 2024 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | - |
| Apr 11, 2024 | 66.16 | 66.16 | 66.16 | 66.16 | 66.16 | - |
| Apr 10, 2024 | 65.64 | 65.64 | 65.64 | 65.64 | 65.64 | - |
| Apr 09, 2024 | 66.26 | 66.26 | 66.26 | 66.26 | 66.26 | - |
| Apr 08, 2024 | 66.16 | 66.16 | 66.16 | 66.16 | 66.16 | - |
| Apr 05, 2024 | 66.19 | 66.19 | 66.19 | 66.19 | 66.19 | - |
| Apr 04, 2024 | 65.45 | 65.45 | 65.45 | 65.45 | 65.45 | - |
| Apr 03, 2024 | 66.26 | 66.26 | 66.26 | 66.26 | 66.26 | - |
| Apr 02, 2024 | 66.18 | 66.18 | 66.18 | 66.18 | 66.18 | - |
| Apr 01, 2024 | 66.65 | 66.65 | 66.65 | 66.65 | 66.65 | - |
| Mar 28, 2024 | 66.79 | 66.79 | 66.79 | 66.79 | 66.79 | - |
| Mar 27, 2024 | 66.73 | 66.73 | 66.73 | 66.73 | 66.73 | - |
| Mar 26, 2024 | 66.17 | 66.17 | 66.17 | 66.17 | 66.17 | - |
| Mar 25, 2024 | 66.34 | 66.34 | 66.34 | 66.34 | 66.34 | - |
| Mar 22, 2024 | 66.73 | 66.73 | 66.73 | 66.73 | 66.73 | - |
| Mar 21, 2024 | 66.82 | 66.82 | 66.82 | 66.82 | 66.82 | - |
| Mar 20, 2024 | 66.61 | 66.61 | 66.61 | 66.61 | 66.61 | - |
| Mar 19, 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
| Mar 18, 2024 | 65.63 | 65.63 | 65.63 | 65.63 | 65.63 | - |
| Mar 15, 2024 | 65.22 | 65.22 | 65.22 | 65.22 | 65.22 | - |
| Mar 14, 2024 | 65.66 | 65.66 | 65.66 | 65.66 | 65.66 | - |
| Mar 13, 2024 | 65.83 | 65.83 | 65.83 | 65.83 | 65.83 | - |
| Mar 12, 2024 | 65.95 | 65.95 | 65.95 | 65.95 | 65.95 | - |
| Mar 11, 2024 | 65.23 | 65.23 | 65.23 | 65.23 | 65.23 | - |
| Mar 08, 2024 | 65.32 | 65.32 | 65.32 | 65.32 | 65.32 | - |
| Mar 07, 2024 | 65.75 | 65.75 | 65.75 | 65.75 | 65.75 | - |
| Mar 06, 2024 | 65.07 | 65.07 | 65.07 | 65.07 | 65.07 | - |
| Mar 05, 2024 | 64.72 | 64.72 | 64.72 | 64.72 | 64.72 | - |
| Mar 04, 2024 | 65.42 | 65.42 | 65.42 | 65.42 | 65.42 | - |
| Mar 01, 2024 | 65.49 | 65.49 | 65.49 | 65.49 | 65.49 | - |
| Feb 29, 2024 | 64.97 | 64.97 | 64.97 | 64.97 | 64.97 | - |
| Feb 28, 2024 | 64.63 | 64.63 | 64.63 | 64.63 | 64.63 | - |
| Feb 27, 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | - |
| Feb 26, 2024 | 64.63 | 64.63 | 64.63 | 64.63 | 64.63 | - |
| Feb 23, 2024 | 64.86 | 64.86 | 64.86 | 64.86 | 64.86 | - |
| Feb 22, 2024 | 64.84 | 64.84 | 64.84 | 64.84 | 64.84 | - |
| Feb 21, 2024 | 63.49 | 63.49 | 63.49 | 63.49 | 63.49 | - |
| Feb 20, 2024 | 63.43 | 63.43 | 63.43 | 63.43 | 63.43 | - |
| Feb 16, 2024 | 63.84 | 63.84 | 63.84 | 63.84 | 63.84 | - |
| Feb 15, 2024 | 64.15 | 64.15 | 64.15 | 64.15 | 64.15 | - |
| Feb 14, 2024 | 63.76 | 63.76 | 63.76 | 63.76 | 63.76 | - |
| Feb 13, 2024 | 63.12 | 63.12 | 63.12 | 63.12 | 63.12 | - |
| Feb 12, 2024 | 63.99 | 63.99 | 63.99 | 63.99 | 63.99 | - |
| Feb 09, 2024 | 64.07 | 64.07 | 64.07 | 64.07 | 64.07 | - |
| Feb 08, 2024 | 63.68 | 63.68 | 63.68 | 63.68 | 63.68 | - |
| Feb 07, 2024 | 63.62 | 63.62 | 63.62 | 63.62 | 63.62 | - |
| Feb 06, 2024 | 63.08 | 63.08 | 63.08 | 63.08 | 63.08 | - |
| Feb 05, 2024 | 62.91 | 62.91 | 62.91 | 62.91 | 62.91 | - |
| Feb 02, 2024 | 63.12 | 63.12 | 63.12 | 63.12 | 63.12 | - |
| Feb 01, 2024 | 62.45 | 62.45 | 62.45 | 62.45 | 62.45 | - |
| Jan 31, 2024 | 61.68 | 61.68 | 61.68 | 61.68 | 61.68 | - |
| Jan 30, 2024 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | - |
| Jan 29, 2024 | 62.74 | 62.74 | 62.74 | 62.74 | 62.74 | - |
| Jan 26, 2024 | 62.24 | 62.24 | 62.24 | 62.24 | 62.24 | - |
| Jan 25, 2024 | 62.28 | 62.28 | 62.28 | 62.28 | 62.28 | - |
| Jan 24, 2024 | 61.98 | 61.98 | 61.98 | 61.98 | 61.98 | - |
| Jan 23, 2024 | 61.93 | 61.93 | 61.93 | 61.93 | 61.93 | - |
| Jan 22, 2024 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | - |
| Jan 19, 2024 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | - |
| Jan 18, 2024 | 60.83 | 60.83 | 60.83 | 60.83 | 60.83 | - |
| Jan 17, 2024 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | - |
| Jan 16, 2024 | 60.63 | 60.63 | 60.63 | 60.63 | 60.63 | - |
| Jan 12, 2024 | 60.87 | 60.87 | 60.87 | 60.87 | 60.87 | - |
| Jan 11, 2024 | 60.82 | 60.82 | 60.82 | 60.82 | 60.82 | - |
| Jan 10, 2024 | 60.86 | 60.86 | 60.86 | 60.86 | 60.86 | - |
| Jan 09, 2024 | 60.52 | 60.52 | 60.52 | 60.52 | 60.52 | - |
| Jan 08, 2024 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | - |
| Jan 05, 2024 | 59.73 | 59.73 | 59.73 | 59.73 | 59.73 | - |
| Jan 04, 2024 | 59.63 | 59.63 | 59.63 | 59.63 | 59.63 | - |
| Jan 03, 2024 | 59.82 | 59.82 | 59.82 | 59.82 | 59.82 | - |
| Jan 02, 2024 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | - |
| Dec 29, 2023 | 60.69 | 60.69 | 60.69 | 60.69 | 60.69 | - |
| Dec 28, 2023 | 60.87 | 60.87 | 60.87 | 60.87 | 60.87 | - |
| Dec 27, 2023 | 60.85 | 60.85 | 60.85 | 60.85 | 60.85 | - |
| Dec 26, 2023 | 60.75 | 60.75 | 60.75 | 60.75 | 60.75 | - |
| Dec 22, 2023 | 60.49 | 60.49 | 60.49 | 60.49 | 60.49 | - |
| Dec 21, 2023 | 60.39 | 60.39 | 60.39 | 60.39 | 60.39 | - |
| Dec 21, 2023 | 0.22 Dividend | |||||
| Dec 20, 2023 | 59.99 | 59.99 | 59.99 | 59.99 | 59.77 | - |
| Dec 19, 2023 | 60.88 | 60.88 | 60.88 | 60.88 | 60.66 | - |
| Dec 18, 2023 | 60.52 | 60.52 | 60.52 | 60.52 | 60.30 | - |
| Dec 15, 2023 | 60.24 | 60.24 | 60.24 | 60.24 | 60.02 | - |
| Dec 14, 2023 | 60.24 | 60.24 | 60.24 | 60.24 | 60.02 | - |
| Dec 13, 2023 | 60.06 | 60.06 | 60.06 | 60.06 | 59.84 | - |
| Dec 13, 2023 | 0 Dividend | |||||
| Dec 13, 2023 | 0.516 Capital Gain | |||||
| Dec 12, 2023 | 59.76 | 59.76 | 59.76 | 59.76 | 59.03 | - |
| Dec 11, 2023 | 59.48 | 59.48 | 59.48 | 59.48 | 58.75 | - |
| Dec 08, 2023 | 59.25 | 59.25 | 59.25 | 59.25 | 58.52 | - |
| Dec 07, 2023 | 59.00 | 59.00 | 59.00 | 59.00 | 58.28 | - |
| Dec 06, 2023 | 58.53 | 58.53 | 58.53 | 58.53 | 57.81 | - |
| Dec 05, 2023 | 58.76 | 58.76 | 58.76 | 58.76 | 58.04 | - |
| Dec 04, 2023 | 58.79 | 58.79 | 58.79 | 58.79 | 58.07 | - |
| Dec 01, 2023 | 59.12 | 59.12 | 59.12 | 59.12 | 58.39 | - |
| Nov 30, 2023 | 58.77 | 58.77 | 58.77 | 58.77 | 58.05 | - |
| Nov 29, 2023 | 58.53 | 58.53 | 58.53 | 58.53 | 57.81 | - |
| *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.