Invesco S&P 500 Index Fund Class A (SPIAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
63.74
+0.35 (0.55%)
Jun 10, 2025, 4:00 PM EDT
SPIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 12, 2025 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | 0.38% |
| Jun 11, 2025 | 63.56 | 63.56 | 63.56 | 63.56 | 63.56 | -0.28% |
| Jun 10, 2025 | 63.74 | 63.74 | 63.74 | 63.74 | 63.74 | 0.55% |
| Jun 9, 2025 | 63.39 | 63.39 | 63.39 | 63.39 | 63.39 | 0.11% |
| Jun 6, 2025 | 63.32 | 63.32 | 63.32 | 63.32 | 63.32 | 1.04% |
| Jun 5, 2025 | 62.67 | 62.67 | 62.67 | 62.67 | 62.67 | -0.52% |
| Jun 4, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
| Jun 3, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 0.59% |
| Jun 2, 2025 | 62.63 | 62.63 | 62.63 | 62.63 | 62.63 | 0.42% |
| May 30, 2025 | 62.37 | 62.37 | 62.37 | 62.37 | 62.37 | - |
| May 29, 2025 | 62.37 | 62.37 | 62.37 | 62.37 | 62.37 | 0.39% |
| May 28, 2025 | 62.13 | 62.13 | 62.13 | 62.13 | 62.13 | -0.54% |
| May 27, 2025 | 62.47 | 62.47 | 62.47 | 62.47 | 62.47 | 2.04% |
| May 23, 2025 | 61.22 | 61.22 | 61.22 | 61.22 | 61.22 | -0.67% |
| May 22, 2025 | 61.63 | 61.63 | 61.63 | 61.63 | 61.63 | -0.05% |
| May 21, 2025 | 61.66 | 61.66 | 61.66 | 61.66 | 61.66 | -1.61% |
| May 20, 2025 | 62.67 | 62.67 | 62.67 | 62.67 | 62.67 | -0.38% |
| May 19, 2025 | 62.91 | 62.91 | 62.91 | 62.91 | 62.91 | 0.10% |
| May 16, 2025 | 62.85 | 62.85 | 62.85 | 62.85 | 62.85 | 0.71% |
| May 15, 2025 | 62.41 | 62.41 | 62.41 | 62.41 | 62.41 | 0.43% |
| May 14, 2025 | 62.14 | 62.14 | 62.14 | 62.14 | 62.14 | 0.11% |
| May 13, 2025 | 62.07 | 62.07 | 62.07 | 62.07 | 62.07 | 0.73% |
| May 12, 2025 | 61.62 | 61.62 | 61.62 | 61.62 | 61.62 | 3.27% |
| May 9, 2025 | 59.67 | 59.67 | 59.67 | 59.67 | 59.67 | -0.07% |
| May 8, 2025 | 59.71 | 59.71 | 59.71 | 59.71 | 59.71 | 0.59% |
| May 7, 2025 | 59.36 | 59.36 | 59.36 | 59.36 | 59.36 | 0.42% |
| May 6, 2025 | 59.11 | 59.11 | 59.11 | 59.11 | 59.11 | -0.76% |
| May 5, 2025 | 59.56 | 59.56 | 59.56 | 59.56 | 59.56 | -0.65% |
| May 2, 2025 | 59.95 | 59.95 | 59.95 | 59.95 | 59.95 | 1.49% |
| May 1, 2025 | 59.07 | 59.07 | 59.07 | 59.07 | 59.07 | 0.63% |
| Apr 30, 2025 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | 0.15% |
| Apr 29, 2025 | 58.61 | 58.61 | 58.61 | 58.61 | 58.61 | 0.57% |
| Apr 28, 2025 | 58.28 | 58.28 | 58.28 | 58.28 | 58.28 | 0.07% |
| Apr 25, 2025 | 58.24 | 58.24 | 58.24 | 58.24 | 58.24 | 0.73% |
| Apr 24, 2025 | 57.82 | 57.82 | 57.82 | 57.82 | 57.82 | 2.03% |
| Apr 23, 2025 | 56.67 | 56.67 | 56.67 | 56.67 | 56.67 | 1.67% |
| Apr 22, 2025 | 55.74 | 55.74 | 55.74 | 55.74 | 55.74 | 2.52% |
| Apr 21, 2025 | 54.37 | 54.37 | 54.37 | 54.37 | 54.37 | -2.35% |
| Apr 17, 2025 | 55.68 | 55.68 | 55.68 | 55.68 | 55.68 | 0.13% |
| Apr 16, 2025 | 55.61 | 55.61 | 55.61 | 55.61 | 55.61 | -2.25% |
| Apr 15, 2025 | 56.89 | 56.89 | 56.89 | 56.89 | 56.89 | -0.16% |
| Apr 14, 2025 | 56.98 | 56.98 | 56.98 | 56.98 | 56.98 | 0.80% |
| Apr 11, 2025 | 56.53 | 56.53 | 56.53 | 56.53 | 56.53 | 1.80% |
| Apr 10, 2025 | 55.53 | 55.53 | 55.53 | 55.53 | 55.53 | -3.43% |
| Apr 9, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 9.50% |
| Apr 8, 2025 | 52.51 | 52.51 | 52.51 | 52.51 | 52.51 | -1.59% |
| Apr 7, 2025 | 53.36 | 53.36 | 53.36 | 53.36 | 53.36 | -0.22% |
| Apr 4, 2025 | 53.48 | 53.48 | 53.48 | 53.48 | 53.48 | -5.98% |
| Apr 3, 2025 | 56.88 | 56.88 | 56.88 | 56.88 | 56.88 | -4.84% |
| Apr 2, 2025 | 59.77 | 59.77 | 59.77 | 59.77 | 59.77 | 0.67% |