Columbia Small Cap Index Fund Institutional 3 Class (CSPYX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
20.81
+0.19 (0.92%)
Jun 9, 2025, 4:00 PM EDT
CSPYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 10, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 0.67% |
| Jun 9, 2025 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | 0.92% |
| Jun 6, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 1.28% |
| Jun 5, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | -0.05% |
| Jun 4, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | -0.24% |
| Jun 3, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 1.59% |
| Jun 2, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -0.40% |
| May 30, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | -0.30% |
| May 29, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 0.40% |
| May 28, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | -1.22% |
| May 27, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 2.56% |
| May 23, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -0.55% |
| May 22, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | -0.05% |
| May 21, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | -2.86% |
| May 20, 2025 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | -0.19% |
| May 19, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | -0.53% |
| May 16, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 0.83% |
| May 15, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 0.64% |
| May 14, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | -1.06% |
| May 13, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | 0.53% |
| May 12, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | 3.68% |
| May 9, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 0.05% |
| May 8, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 1.80% |
| May 7, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | 0.10% |
| May 6, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | -0.56% |
| May 5, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | -0.81% |
| May 2, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | 2.28% |
| May 1, 2025 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | 0.57% |
| Apr 30, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | -0.62% |
| Apr 29, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 0.63% |
| Apr 28, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | 0.31% |
| Apr 25, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | - |
| Apr 24, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | 1.97% |
| Apr 23, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 1.24% |
| Apr 22, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | 2.66% |
| Apr 21, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | -2.12% |
| Apr 17, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | 1.10% |
| Apr 16, 2025 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | -1.09% |
| Apr 15, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | -0.22% |
| Apr 14, 2025 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | 1.15% |
| Apr 11, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | 1.28% |
| Apr 10, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | -4.45% |
| Apr 9, 2025 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | 8.82% |
| Apr 8, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | -2.97% |
| Apr 7, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | -1.38% |
| Apr 4, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | -4.23% |
| Apr 3, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | -7.07% |
| Apr 2, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | 1.50% |
| Apr 1, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 0.25% |
| Mar 31, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 0.45% |