Principal SmallCap S&P 600 Index Fund R-3 Class (PSSMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
23.97
+0.24 (1.01%)
Mar 27, 2023, 8:00 PM EDT
PSSMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | 1.30% |
| Apr 22, 2025 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | 2.57% |
| Apr 21, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | -2.07% |
| Apr 17, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | 1.09% |
| Apr 16, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -1.12% |
| Apr 15, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -0.18% |
| Apr 14, 2025 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | 1.13% |
| Apr 11, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | 1.29% |
| Apr 10, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | -4.48% |
| Apr 9, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 8.84% |
| Apr 8, 2025 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | -2.97% |
| Apr 7, 2025 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | -1.37% |
| Apr 4, 2025 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | -4.20% |
| Apr 3, 2025 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | -7.12% |
| Apr 2, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 1.53% |
| Apr 1, 2025 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | 0.25% |
| Mar 31, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 0.46% |
| Mar 28, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | -2.16% |
| Mar 27, 2025 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | -0.41% |
| Mar 26, 2025 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | -0.56% |
| Mar 25, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | -0.64% |
| Mar 24, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 2.55% |
| Mar 21, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | -0.57% |
| Mar 20, 2025 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | -0.53% |
| Mar 19, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | 1.40% |
| Mar 18, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | -0.78% |
| Mar 17, 2025 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | 1.12% |
| Mar 14, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 2.50% |
| Mar 13, 2025 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | -1.71% |
| Mar 12, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | -0.50% |
| Mar 11, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | -0.41% |
| Mar 10, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | -2.45% |
| Mar 7, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 0.57% |
| Mar 6, 2025 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | -1.24% |
| Mar 5, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 1.01% |
| Mar 4, 2025 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | -1.51% |
| Mar 3, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -2.37% |
| Feb 28, 2025 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | 0.90% |
| Feb 27, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | -1.43% |
| Feb 26, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | -0.19% |
| Feb 25, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 0.08% |
| Feb 24, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | -0.38% |
| Feb 21, 2025 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | -2.73% |
| Feb 20, 2025 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | -1.00% |
| Feb 19, 2025 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | -0.41% |
| Feb 18, 2025 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | 0.52% |
| Feb 14, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.11% |
| Feb 13, 2025 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | 1.43% |
| Feb 12, 2025 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | -1.30% |
| Feb 11, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.11% |