Invesco S&P 500 Index Fund Class A (SPIAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
78.75
-0.23 (-0.29%)
At close: Jul 8, 2026
SPIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 7, 2026 | 78.98 | 78.98 | 78.98 | 78.98 | 78.98 | -0.44% |
| Jul 6, 2026 | 79.33 | 79.33 | 79.33 | 79.33 | 79.33 | 0.74% |
| Jul 2, 2026 | 78.75 | 78.75 | 78.75 | 78.75 | 78.75 | -0.01% |
| Jul 1, 2026 | 78.76 | 78.76 | 78.76 | 78.76 | 78.76 | -0.20% |
| Jun 30, 2026 | 78.92 | 78.92 | 78.92 | 78.92 | 78.92 | 0.79% |
| Jun 29, 2026 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | 1.18% |
| Jun 26, 2026 | 77.39 | 77.39 | 77.39 | 77.39 | 77.39 | -0.05% |
| Jun 25, 2026 | 77.43 | 77.43 | 77.43 | 77.43 | 77.43 | -0.01% |
| Jun 24, 2026 | 77.44 | 77.44 | 77.44 | 77.44 | 77.44 | -0.09% |
| Jun 23, 2026 | 77.51 | 77.51 | 77.51 | 77.51 | 77.51 | -1.44% |
| Jun 22, 2026 | 78.64 | 78.64 | 78.64 | 78.64 | 78.64 | -0.37% |
| Jun 18, 2026 | 78.93 | 78.93 | 78.93 | 78.93 | 78.93 | 1.08% |
| Jun 17, 2026 | 78.09 | 78.09 | 78.09 | 78.09 | 78.09 | -1.21% |
| Jun 16, 2026 | 79.05 | 79.05 | 79.05 | 79.05 | 79.05 | -0.57% |
| Jun 15, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 1.68% |
| Jun 12, 2026 | 78.19 | 78.19 | 78.19 | 78.19 | 78.19 | 0.50% |
| Jun 11, 2026 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | 1.75% |
| Jun 10, 2026 | 76.46 | 76.46 | 76.46 | 76.46 | 76.46 | -1.62% |
| Jun 9, 2026 | 77.72 | 77.72 | 77.72 | 77.72 | 77.72 | -0.26% |
| Jun 8, 2026 | 77.92 | 77.92 | 77.92 | 77.92 | 77.92 | 0.30% |
| Jun 5, 2026 | 77.69 | 77.69 | 77.69 | 77.69 | 77.69 | -2.63% |
| Jun 4, 2026 | 79.79 | 79.79 | 79.79 | 79.79 | 79.79 | 0.43% |
| Jun 3, 2026 | 79.45 | 79.45 | 79.45 | 79.45 | 79.45 | -0.74% |
| Jun 2, 2026 | 80.04 | 80.04 | 80.04 | 80.04 | 80.04 | 0.13% |
| Jun 1, 2026 | 79.94 | 79.94 | 79.94 | 79.94 | 79.94 | 0.28% |
| May 29, 2026 | 79.72 | 79.72 | 79.72 | 79.72 | 79.72 | 0.21% |
| May 28, 2026 | 79.55 | 79.55 | 79.55 | 79.55 | 79.55 | 0.58% |
| May 27, 2026 | 79.09 | 79.09 | 79.09 | 79.09 | 79.09 | 0.01% |
| May 26, 2026 | 79.08 | 79.08 | 79.08 | 79.08 | 79.08 | 0.61% |
| May 22, 2026 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | 0.38% |
| May 21, 2026 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | 0.18% |
| May 20, 2026 | 78.16 | 78.16 | 78.16 | 78.16 | 78.16 | 1.07% |
| 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% |