Invesco S&P 500 Index Fund Class C (SPICX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
59.49
+1.19 (2.04%)
At close: May 27, 2025
SPICX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 23, 2025 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | -0.68% |
| May 22, 2025 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | -0.03% |
| May 21, 2025 | 58.72 | 58.72 | 58.72 | 58.72 | 58.72 | -1.63% |
| May 20, 2025 | 59.69 | 59.69 | 59.69 | 59.69 | 59.69 | -0.38% |
| May 19, 2025 | 59.92 | 59.92 | 59.92 | 59.92 | 59.92 | 0.10% |
| May 16, 2025 | 59.86 | 59.86 | 59.86 | 59.86 | 59.86 | 0.71% |
| May 15, 2025 | 59.44 | 59.44 | 59.44 | 59.44 | 59.44 | 0.42% |
| May 14, 2025 | 59.19 | 59.19 | 59.19 | 59.19 | 59.19 | 0.10% |
| May 13, 2025 | 59.13 | 59.13 | 59.13 | 59.13 | 59.13 | 0.73% |
| May 12, 2025 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | 3.27% |
| May 9, 2025 | 56.84 | 56.84 | 56.84 | 56.84 | 56.84 | -0.07% |
| May 8, 2025 | 56.88 | 56.88 | 56.88 | 56.88 | 56.88 | 0.58% |
| May 7, 2025 | 56.55 | 56.55 | 56.55 | 56.55 | 56.55 | 0.43% |
| May 6, 2025 | 56.31 | 56.31 | 56.31 | 56.31 | 56.31 | -0.78% |
| May 5, 2025 | 56.75 | 56.75 | 56.75 | 56.75 | 56.75 | -0.63% |
| May 2, 2025 | 57.11 | 57.11 | 57.11 | 57.11 | 57.11 | 1.46% |
| May 1, 2025 | 56.29 | 56.29 | 56.29 | 56.29 | 56.29 | 0.63% |
| Apr 30, 2025 | 55.94 | 55.94 | 55.94 | 55.94 | 55.94 | 0.16% |
| Apr 29, 2025 | 55.85 | 55.85 | 55.85 | 55.85 | 55.85 | 0.58% |
| Apr 28, 2025 | 55.53 | 55.53 | 55.53 | 55.53 | 55.53 | 0.05% |
| Apr 25, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 0.73% |
| Apr 24, 2025 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | 2.04% |
| Apr 23, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 1.66% |
| Apr 22, 2025 | 53.12 | 53.12 | 53.12 | 53.12 | 53.12 | 2.51% |
| Apr 21, 2025 | 51.82 | 51.82 | 51.82 | 51.82 | 51.82 | -2.36% |
| Apr 17, 2025 | 53.07 | 53.07 | 53.07 | 53.07 | 53.07 | 0.13% |
| Apr 16, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -2.25% |
| Apr 15, 2025 | 54.22 | 54.22 | 54.22 | 54.22 | 54.22 | -0.17% |
| Apr 14, 2025 | 54.31 | 54.31 | 54.31 | 54.31 | 54.31 | 0.80% |
| Apr 11, 2025 | 53.88 | 53.88 | 53.88 | 53.88 | 53.88 | 1.79% |
| Apr 10, 2025 | 52.93 | 52.93 | 52.93 | 52.93 | 52.93 | -3.43% |
| Apr 9, 2025 | 54.81 | 54.81 | 54.81 | 54.81 | 54.81 | 9.49% |
| Apr 8, 2025 | 50.06 | 50.06 | 50.06 | 50.06 | 50.06 | -1.59% |
| Apr 7, 2025 | 50.87 | 50.87 | 50.87 | 50.87 | 50.87 | -0.22% |
| Apr 4, 2025 | 50.98 | 50.98 | 50.98 | 50.98 | 50.98 | -5.99% |
| Apr 3, 2025 | 54.23 | 54.23 | 54.23 | 54.23 | 54.23 | -4.84% |
| Apr 2, 2025 | 56.99 | 56.99 | 56.99 | 56.99 | 56.99 | 0.67% |
| Apr 1, 2025 | 56.61 | 56.61 | 56.61 | 56.61 | 56.61 | 0.39% |
| Mar 31, 2025 | 56.39 | 56.39 | 56.39 | 56.39 | 56.39 | 0.55% |
| Mar 28, 2025 | 56.08 | 56.08 | 56.08 | 56.08 | 56.08 | -1.98% |
| Mar 27, 2025 | 57.21 | 57.21 | 57.21 | 57.21 | 57.21 | -0.35% |
| Mar 26, 2025 | 57.41 | 57.41 | 57.41 | 57.41 | 57.41 | -1.12% |
| Mar 25, 2025 | 58.06 | 58.06 | 58.06 | 58.06 | 58.06 | 0.17% |
| Mar 24, 2025 | 57.96 | 57.96 | 57.96 | 57.96 | 57.96 | 1.76% |
| Mar 21, 2025 | 56.96 | 56.96 | 56.96 | 56.96 | 56.96 | 0.07% |
| Mar 20, 2025 | 56.92 | 56.92 | 56.92 | 56.92 | 56.92 | -0.21% |
| Mar 19, 2025 | 57.04 | 57.04 | 57.04 | 57.04 | 57.04 | 1.08% |
| Mar 18, 2025 | 56.43 | 56.43 | 56.43 | 56.43 | 56.43 | -1.07% |
| Mar 17, 2025 | 57.04 | 57.04 | 57.04 | 57.04 | 57.04 | 0.65% |
| Mar 14, 2025 | 56.67 | 56.67 | 56.67 | 56.67 | 56.67 | 2.13% |