Columbia Small Cap Index Fund Institutional 3 Class (CSPYX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
20.82
+0.13 (0.63%)
Jul 3, 2025, 4:00 PM EDT
CSPYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 3, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | 0.63% |
| Jul 2, 2025 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | 1.32% |
| Jul 1, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 1.54% |
| Jun 30, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | -0.20% |
| Jun 27, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 0.25% |
| Jun 26, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 1.57% |
| Jun 25, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | -0.95% |
| Jun 24, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 1.01% |
| Jun 23, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 1.23% |
| Jun 20, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | -0.10% |
| Jun 18, 2025 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | 0.41% |
| Jun 17, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | -1.02% |
| Jun 16, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 0.97% |
| Jun 13, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | -6.03% |
| Jun 12, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 19.87 | -0.43% |
| Jun 11, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | 19.96 | -0.57% |
| Jun 10, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.07 | 0.67% |
| Jun 9, 2025 | 20.81 | 20.81 | 20.81 | 20.81 | 19.94 | 0.92% |
| Jun 6, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 19.76 | 1.28% |
| Jun 5, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 19.51 | -0.05% |
| Jun 4, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | 19.52 | -0.24% |
| Jun 3, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 19.56 | 1.59% |
| Jun 2, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 19.26 | -0.40% |
| May 30, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 19.33 | -0.30% |
| May 29, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 19.39 | 0.40% |
| May 28, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 19.31 | -1.22% |
| May 27, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 19.55 | 2.56% |
| May 23, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.07 | -0.55% |
| May 22, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 19.17 | -0.05% |
| May 21, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 19.18 | -2.86% |
| May 20, 2025 | 20.61 | 20.61 | 20.61 | 20.61 | 19.75 | -0.19% |
| May 19, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 19.78 | -0.53% |
| May 16, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 19.89 | 0.83% |
| May 15, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 19.73 | 0.64% |
| May 14, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 19.60 | -1.06% |
| May 13, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 19.81 | 0.53% |
| May 12, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 19.71 | 3.68% |
| May 9, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.01 | 0.05% |
| May 8, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.00 | 1.80% |
| May 7, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 18.66 | 0.10% |
| May 6, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 18.64 | -0.56% |
| May 5, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 18.75 | -0.81% |
| May 2, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | 18.90 | 2.28% |
| May 1, 2025 | 19.29 | 19.29 | 19.29 | 19.29 | 18.48 | 0.57% |
| Apr 30, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 18.38 | -0.62% |
| Apr 29, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 18.49 | 0.63% |
| Apr 28, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 18.38 | 0.31% |
| Apr 25, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 18.32 | - |
| Apr 24, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 18.32 | 1.97% |
| Apr 23, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 17.96 | 1.24% |