T. Rowe Price Extended Equity Market Index Fund (PEXMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
37.10
+0.32 (0.87%)
Oct 27, 2025, 8:09 AM EDT
PEXMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 27, 2025 | 37.10 | 37.10 | 37.10 | 37.10 | - | - |
| Oct 24, 2025 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | 0.87% |
| Oct 23, 2025 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | 1.41% |
| Oct 22, 2025 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | -1.52% |
| Oct 21, 2025 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | 0.14% |
| Oct 20, 2025 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | 1.49% |
| Oct 17, 2025 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | -0.17% |
| Oct 16, 2025 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | -1.49% |
| Oct 15, 2025 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | 0.55% |
| Oct 14, 2025 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | 0.80% |
| Oct 13, 2025 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | 2.25% |
| Oct 10, 2025 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | -3.05% |
| Oct 9, 2025 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | -0.62% |
| Oct 8, 2025 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | 1.18% |
| Oct 7, 2025 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | -1.19% |
| Oct 6, 2025 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | 0.30% |
| Oct 3, 2025 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | 0.25% |
| Oct 2, 2025 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | 0.66% |
| Oct 1, 2025 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | 0.22% |
| Sep 30, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -0.14% |
| Sep 29, 2025 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | 0.25% |
| Sep 26, 2025 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | 0.92% |
| Sep 25, 2025 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | -0.88% |
| Sep 24, 2025 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | -0.90% |
| Sep 23, 2025 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | -0.49% |
| Sep 22, 2025 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | 0.22% |
| Sep 19, 2025 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | -0.41% |
| Sep 18, 2025 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | 1.85% |
| Sep 17, 2025 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | - |
| Sep 16, 2025 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | -0.08% |
| Sep 15, 2025 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | 0.22% |
| Sep 12, 2025 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | -0.96% |
| Sep 11, 2025 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | 1.58% |
| Sep 10, 2025 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | -0.17% |
| Sep 9, 2025 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | -0.39% |
| Sep 8, 2025 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | 0.44% |
| Sep 5, 2025 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | 0.56% |
| Sep 4, 2025 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | 1.13% |
| Sep 3, 2025 | 35.43 | 35.43 | 35.43 | 35.43 | 35.43 | -0.20% |
| Sep 2, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | -0.45% |
| Aug 29, 2025 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | -0.70% |
| Aug 28, 2025 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | 0.62% |
| Aug 27, 2025 | 35.69 | 35.69 | 35.69 | 35.69 | 35.69 | 0.56% |
| Aug 26, 2025 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | 0.65% |
| Aug 25, 2025 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | -0.73% |
| Aug 22, 2025 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | 3.11% |
| Aug 21, 2025 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | - |
| Aug 20, 2025 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | -0.32% |
| Aug 19, 2025 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | -0.80% |
| Aug 18, 2025 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | 0.35% |