Invesco S&P 500 Index Fund Class A (SPIAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
77.84
-0.06 (-0.08%)
At close: May 18, 2026
SPIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 77.33 | 77.33 | 77.33 | 77.33 | 77.33 | -0.66% |
| May 18, 2026 | 77.84 | 77.84 | 77.84 | 77.84 | 77.84 | -0.08% |
| May 15, 2026 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | -1.22% |
| May 14, 2026 | 78.86 | 78.86 | 78.86 | 78.86 | 78.86 | 0.77% |
| May 13, 2026 | 78.26 | 78.26 | 78.26 | 78.26 | 78.26 | 0.59% |
| May 12, 2026 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | -0.17% |
| May 11, 2026 | 77.93 | 77.93 | 77.93 | 77.93 | 77.93 | 0.21% |
| May 8, 2026 | 77.77 | 77.77 | 77.77 | 77.77 | 77.77 | 0.84% |
| May 7, 2026 | 77.12 | 77.12 | 77.12 | 77.12 | 77.12 | -0.37% |
| May 6, 2026 | 77.41 | 77.41 | 77.41 | 77.41 | 77.41 | 1.45% |
| May 5, 2026 | 76.30 | 76.30 | 76.30 | 76.30 | 76.30 | 0.82% |
| May 4, 2026 | 75.68 | 75.68 | 75.68 | 75.68 | 75.68 | -0.41% |
| May 1, 2026 | 75.99 | 75.99 | 75.99 | 75.99 | 75.99 | 0.29% |
| Apr 30, 2026 | 75.77 | 75.77 | 75.77 | 75.77 | 75.77 | 1.03% |
| Apr 29, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -0.04% |
| Apr 28, 2026 | 75.03 | 75.03 | 75.03 | 75.03 | 75.03 | -0.49% |
| Apr 27, 2026 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | 0.13% |
| Apr 24, 2026 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | 0.79% |
| Apr 23, 2026 | 74.71 | 74.71 | 74.71 | 74.71 | 74.71 | -0.41% |
| Apr 22, 2026 | 75.02 | 75.02 | 75.02 | 75.02 | 75.02 | 1.05% |
| Apr 21, 2026 | 74.24 | 74.24 | 74.24 | 74.24 | 74.24 | -0.64% |
| Apr 20, 2026 | 74.72 | 74.72 | 74.72 | 74.72 | 74.72 | -0.23% |
| Apr 17, 2026 | 74.89 | 74.89 | 74.89 | 74.89 | 74.89 | 1.20% |
| Apr 16, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 0.26% |
| Apr 15, 2026 | 73.81 | 73.81 | 73.81 | 73.81 | 73.81 | 0.81% |
| Apr 14, 2026 | 73.22 | 73.22 | 73.22 | 73.22 | 73.22 | 1.17% |
| Apr 13, 2026 | 72.37 | 72.37 | 72.37 | 72.37 | 72.37 | 1.02% |
| Apr 10, 2026 | 71.64 | 71.64 | 71.64 | 71.64 | 71.64 | -0.11% |
| Apr 9, 2026 | 71.72 | 71.72 | 71.72 | 71.72 | 71.72 | 0.62% |
| Apr 8, 2026 | 71.28 | 71.28 | 71.28 | 71.28 | 71.28 | 2.52% |
| Apr 7, 2026 | 69.53 | 69.53 | 69.53 | 69.53 | 69.53 | 0.07% |
| Apr 6, 2026 | 69.48 | 69.48 | 69.48 | 69.48 | 69.48 | 0.45% |
| Apr 2, 2026 | 69.17 | 69.17 | 69.17 | 69.17 | 69.17 | 0.12% |
| Apr 1, 2026 | 69.09 | 69.09 | 69.09 | 69.09 | 69.09 | 0.71% |
| Mar 31, 2026 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | 2.93% |
| Mar 30, 2026 | 66.65 | 66.65 | 66.65 | 66.65 | 66.65 | -0.39% |
| Mar 27, 2026 | 66.91 | 66.91 | 66.91 | 66.91 | 66.91 | -1.68% |
| Mar 26, 2026 | 68.05 | 68.05 | 68.05 | 68.05 | 68.05 | -1.75% |
| Mar 25, 2026 | 69.26 | 69.26 | 69.26 | 69.26 | 69.26 | 0.54% |
| Mar 24, 2026 | 68.89 | 68.89 | 68.89 | 68.89 | 68.89 | -0.38% |
| Mar 23, 2026 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | 1.16% |
| Mar 20, 2026 | 68.36 | 68.36 | 68.36 | 68.36 | 68.36 | -1.51% |
| Mar 19, 2026 | 69.41 | 69.41 | 69.41 | 69.41 | 69.41 | -0.27% |
| Mar 18, 2026 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | -1.36% |
| Mar 17, 2026 | 70.56 | 70.56 | 70.56 | 70.56 | 70.56 | 0.26% |
| Mar 16, 2026 | 70.38 | 70.38 | 70.38 | 70.38 | 70.38 | 1.02% |
| Mar 13, 2026 | 69.67 | 69.67 | 69.67 | 69.67 | 69.67 | -0.60% |
| Mar 12, 2026 | 70.09 | 70.09 | 70.09 | 70.09 | 70.09 | -1.52% |
| Mar 11, 2026 | 71.17 | 71.17 | 71.17 | 71.17 | 71.17 | -0.08% |
| Mar 10, 2026 | 71.23 | 71.23 | 71.23 | 71.23 | 71.23 | -0.20% |