Invesco S&P 500 Index Fund Class A (SPIAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
66.15
+0.21 (0.32%)
Jul 16, 2025, 4:00 PM EDT
SPIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 15, 2025 | 65.94 | 65.94 | 65.94 | 65.94 | 65.94 | -0.39% |
| Jul 14, 2025 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | 0.14% |
| Jul 11, 2025 | 66.11 | 66.11 | 66.11 | 66.11 | 66.11 | -0.33% |
| Jul 10, 2025 | 66.33 | 66.33 | 66.33 | 66.33 | 66.33 | 0.29% |
| Jul 9, 2025 | 66.14 | 66.14 | 66.14 | 66.14 | 66.14 | 0.61% |
| Jul 8, 2025 | 65.74 | 65.74 | 65.74 | 65.74 | 65.74 | -0.08% |
| Jul 7, 2025 | 65.79 | 65.79 | 65.79 | 65.79 | 65.79 | -0.78% |
| Jul 3, 2025 | 66.31 | 66.31 | 66.31 | 66.31 | 66.31 | 0.84% |
| Jul 2, 2025 | 65.76 | 65.76 | 65.76 | 65.76 | 65.76 | 0.49% |
| Jul 1, 2025 | 65.44 | 65.44 | 65.44 | 65.44 | 65.44 | -0.12% |
| Jun 30, 2025 | 65.52 | 65.52 | 65.52 | 65.52 | 65.52 | 0.54% |
| Jun 27, 2025 | 65.17 | 65.17 | 65.17 | 65.17 | 65.17 | 0.52% |
| Jun 26, 2025 | 64.83 | 64.83 | 64.83 | 64.83 | 64.83 | 0.79% |
| Jun 25, 2025 | 64.32 | 64.32 | 64.32 | 64.32 | 64.32 | - |
| Jun 24, 2025 | 64.32 | 64.32 | 64.32 | 64.32 | 64.32 | 1.12% |
| Jun 23, 2025 | 63.61 | 63.61 | 63.61 | 63.61 | 63.61 | 0.97% |
| Jun 20, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -0.22% |
| Jun 18, 2025 | 63.14 | 63.14 | 63.14 | 63.14 | 63.14 | -0.03% |
| Jun 17, 2025 | 63.16 | 63.16 | 63.16 | 63.16 | 63.16 | -0.83% |
| Jun 16, 2025 | 63.69 | 63.69 | 63.69 | 63.69 | 63.69 | 0.95% |
| Jun 13, 2025 | 63.09 | 63.09 | 63.09 | 63.09 | 63.09 | -1.11% |
| 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% |