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 |
|---|---|---|---|---|---|---|
| Jun 26, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | 1.57% |
| Jun 25, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -0.99% |
| Jun 24, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 1.04% |
| Jun 23, 2025 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | 1.22% |
| Jun 20, 2025 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | -0.12% |
| Jun 18, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | 0.41% |
| Jun 17, 2025 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | -1.01% |
| Jun 16, 2025 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | 0.94% |
| Jun 13, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | -1.88% |
| Jun 12, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | -0.40% |
| Jun 11, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | -0.59% |
| Jun 10, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 0.68% |
| Jun 9, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 0.88% |
| Jun 6, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | 1.26% |
| Jun 5, 2025 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | -0.04% |
| Jun 4, 2025 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | -0.24% |
| Jun 3, 2025 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | 1.61% |
| Jun 2, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | -0.37% |
| May 30, 2025 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | -0.37% |
| May 29, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | 0.41% |
| May 28, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | -1.22% |
| May 27, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | 2.58% |
| May 23, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.58% |
| May 22, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | -0.04% |
| May 21, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | -2.86% |
| May 20, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | -0.16% |
| May 19, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -0.56% |
| May 16, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 0.85% |
| May 15, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | 0.61% |
| May 14, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | -1.04% |
| May 13, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 0.52% |
| May 12, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | 3.68% |
| May 9, 2025 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | - |
| May 8, 2025 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | 1.83% |
| May 7, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 0.13% |
| May 6, 2025 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | -0.64% |
| May 5, 2025 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | -0.80% |
| May 2, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | 2.28% |
| May 1, 2025 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | 0.61% |
| Apr 30, 2025 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | -0.64% |
| Apr 29, 2025 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | 0.60% |
| Apr 28, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 0.35% |
| Apr 25, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | -0.04% |
| Apr 24, 2025 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | 1.99% |
| 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% |