Invesco S&P 500 Index Fund Class A (SPIAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
61.67
+0.04 (0.06%)
At close: Apr 28, 2025
SPIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Apr 1, 2025 | 59.37 | 59.37 | 59.37 | 59.37 | 59.37 | 0.37% |
| Mar 31, 2025 | 59.15 | 59.15 | 59.15 | 59.15 | 59.15 | 0.56% |
| Mar 28, 2025 | 58.82 | 58.82 | 58.82 | 58.82 | 58.82 | -1.97% |
| Mar 27, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -0.33% |
| Mar 26, 2025 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | -1.12% |
| Mar 25, 2025 | 60.88 | 60.88 | 60.88 | 60.88 | 60.88 | 0.15% |
| Mar 24, 2025 | 60.79 | 60.79 | 60.79 | 60.79 | 60.79 | 1.77% |
| Mar 21, 2025 | 59.73 | 59.73 | 59.73 | 59.73 | 59.73 | 0.07% |
| Mar 20, 2025 | 59.69 | 59.69 | 59.69 | 59.69 | 59.69 | -0.20% |
| Mar 19, 2025 | 59.81 | 59.81 | 59.81 | 59.81 | 59.81 | 1.08% |
| Mar 18, 2025 | 59.17 | 59.17 | 59.17 | 59.17 | 59.17 | -1.07% |
| Mar 17, 2025 | 59.81 | 59.81 | 59.81 | 59.81 | 59.81 | 0.66% |
| Mar 14, 2025 | 59.42 | 59.42 | 59.42 | 59.42 | 59.42 | 2.13% |
| Mar 13, 2025 | 58.18 | 58.18 | 58.18 | 58.18 | 58.18 | -1.37% |
| Mar 12, 2025 | 58.99 | 58.99 | 58.99 | 58.99 | 58.99 | 0.49% |
| Mar 11, 2025 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | -0.76% |
| Mar 10, 2025 | 59.15 | 59.15 | 59.15 | 59.15 | 59.15 | -2.68% |
| Mar 7, 2025 | 60.78 | 60.78 | 60.78 | 60.78 | 60.78 | 0.56% |
| Mar 6, 2025 | 60.44 | 60.44 | 60.44 | 60.44 | 60.44 | -1.79% |
| Mar 5, 2025 | 61.54 | 61.54 | 61.54 | 61.54 | 61.54 | 1.12% |
| Mar 4, 2025 | 60.86 | 60.86 | 60.86 | 60.86 | 60.86 | -1.22% |
| Mar 3, 2025 | 61.61 | 61.61 | 61.61 | 61.61 | 61.61 | -1.75% |
| Feb 28, 2025 | 62.71 | 62.71 | 62.71 | 62.71 | 62.71 | 1.59% |
| Feb 27, 2025 | 61.73 | 61.73 | 61.73 | 61.73 | 61.73 | -1.59% |
| Feb 26, 2025 | 62.73 | 62.73 | 62.73 | 62.73 | 62.73 | 0.03% |
| Feb 25, 2025 | 62.71 | 62.71 | 62.71 | 62.71 | 62.71 | -0.48% |
| Feb 24, 2025 | 63.01 | 63.01 | 63.01 | 63.01 | 63.01 | -1.78% |
| Feb 21, 2025 | 64.15 | 64.15 | 64.15 | 64.15 | 64.15 | -0.43% |
| Feb 20, 2025 | 64.43 | 64.43 | 64.43 | 64.43 | 64.43 | -0.42% |
| Feb 19, 2025 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | 0.25% |
| Feb 18, 2025 | 64.54 | 64.54 | 64.54 | 64.54 | 64.54 | 0.25% |
| Feb 14, 2025 | 64.38 | 64.38 | 64.38 | 64.38 | 64.38 | 0.02% |
| Feb 13, 2025 | 64.37 | 64.37 | 64.37 | 64.37 | 64.37 | 1.04% |