Invesco S&P 500 Index Fund Class A (SPIAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
75.93
+0.05 (0.07%)
At close: Feb 13, 2026
SPIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 75.93 | 75.93 | 75.93 | 75.93 | 75.93 | 0.07% |
| Feb 12, 2026 | 75.88 | 75.88 | 75.88 | 75.88 | 75.88 | -1.56% |
| Feb 11, 2026 | 77.08 | 77.08 | 77.08 | 77.08 | 77.08 | - |
| Feb 10, 2026 | 77.08 | 77.08 | 77.08 | 77.08 | 77.08 | -0.32% |
| Feb 9, 2026 | 77.33 | 77.33 | 77.33 | 77.33 | 77.33 | 0.47% |
| Feb 6, 2026 | 76.97 | 76.97 | 76.97 | 76.97 | 76.97 | 1.97% |
| Feb 5, 2026 | 75.48 | 75.48 | 75.48 | 75.48 | 75.48 | -1.23% |
| Feb 4, 2026 | 76.42 | 76.42 | 76.42 | 76.42 | 76.42 | -0.51% |
| Feb 3, 2026 | 76.81 | 76.81 | 76.81 | 76.81 | 76.81 | -0.84% |
| Feb 2, 2026 | 77.46 | 77.46 | 77.46 | 77.46 | 77.46 | 0.53% |
| Jan 30, 2026 | 77.05 | 77.05 | 77.05 | 77.05 | 77.05 | -0.43% |
| Jan 29, 2026 | 77.38 | 77.38 | 77.38 | 77.38 | 77.38 | -0.12% |
| Jan 28, 2026 | 77.47 | 77.47 | 77.47 | 77.47 | 77.47 | -0.01% |
| Jan 27, 2026 | 77.48 | 77.48 | 77.48 | 77.48 | 77.48 | 0.41% |
| Jan 26, 2026 | 77.16 | 77.16 | 77.16 | 77.16 | 77.16 | 0.49% |
| Jan 23, 2026 | 76.78 | 76.78 | 76.78 | 76.78 | 76.78 | 0.04% |
| Jan 22, 2026 | 76.75 | 76.75 | 76.75 | 76.75 | 76.75 | 0.54% |
| Jan 21, 2026 | 76.34 | 76.34 | 76.34 | 76.34 | 76.34 | 1.17% |
| Jan 20, 2026 | 75.46 | 75.46 | 75.46 | 75.46 | 75.46 | -2.06% |
| Jan 16, 2026 | 77.05 | 77.05 | 77.05 | 77.05 | 77.05 | -0.06% |
| Jan 15, 2026 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | 0.26% |
| Jan 14, 2026 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | -0.53% |
| Jan 13, 2026 | 77.31 | 77.31 | 77.31 | 77.31 | 77.31 | -0.19% |
| Jan 12, 2026 | 77.46 | 77.46 | 77.46 | 77.46 | 77.46 | 0.17% |
| Jan 9, 2026 | 77.33 | 77.33 | 77.33 | 77.33 | 77.33 | 0.64% |
| Jan 8, 2026 | 76.84 | 76.84 | 76.84 | 76.84 | 76.84 | - |
| Jan 7, 2026 | 76.84 | 76.84 | 76.84 | 76.84 | 76.84 | -0.34% |
| Jan 6, 2026 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | 0.63% |
| Jan 5, 2026 | 76.62 | 76.62 | 76.62 | 76.62 | 76.62 | 0.63% |
| Jan 2, 2026 | 76.14 | 76.14 | 76.14 | 76.14 | 76.14 | 0.21% |
| Dec 31, 2025 | 75.98 | 75.98 | 75.98 | 75.98 | 75.98 | -0.73% |
| Dec 30, 2025 | 76.54 | 76.54 | 76.54 | 76.54 | 76.54 | -0.14% |
| Dec 29, 2025 | 76.65 | 76.65 | 76.65 | 76.65 | 76.65 | -0.34% |
| Dec 26, 2025 | 76.91 | 76.91 | 76.91 | 76.91 | 76.91 | -0.03% |
| Dec 24, 2025 | 76.93 | 76.93 | 76.93 | 76.93 | 76.93 | 0.31% |
| Dec 23, 2025 | 76.69 | 76.69 | 76.69 | 76.69 | 76.69 | 0.46% |
| Dec 22, 2025 | 76.34 | 76.34 | 76.34 | 76.34 | 76.34 | 0.65% |
| Dec 19, 2025 | 75.85 | 75.85 | 75.85 | 75.85 | 75.85 | 0.88% |
| Dec 18, 2025 | 75.19 | 75.19 | 75.19 | 75.19 | 75.19 | -0.21% |
| Dec 17, 2025 | 74.62 | 74.62 | 74.62 | 75.35 | 74.62 | -1.17% |
| Dec 16, 2025 | 75.50 | 75.50 | 75.50 | 76.24 | 75.50 | -0.24% |
| Dec 15, 2025 | 75.68 | 75.68 | 75.68 | 76.42 | 75.68 | -0.16% |
| Dec 12, 2025 | 75.80 | 75.80 | 75.80 | 76.54 | 75.80 | -1.03% |
| Dec 11, 2025 | 76.59 | 76.59 | 76.59 | 77.34 | 76.59 | 0.19% |
| Dec 10, 2025 | 76.44 | 76.44 | 76.44 | 77.19 | 76.44 | 0.68% |
| Dec 9, 2025 | 75.93 | 75.93 | 75.93 | 76.67 | 75.93 | -0.09% |
| Dec 8, 2025 | 76.00 | 76.00 | 76.00 | 76.74 | 76.00 | -0.32% |
| Dec 5, 2025 | 76.25 | 76.25 | 76.25 | 76.99 | 76.25 | 0.18% |
| Dec 4, 2025 | 76.11 | 76.11 | 76.11 | 76.85 | 76.11 | 0.12% |
| Dec 3, 2025 | 76.02 | 76.02 | 76.02 | 76.76 | 76.02 | 0.30% |