Invesco S&P 500 Index Fund Class R (SPIRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
77.64
-0.52 (-0.67%)
At close: May 19, 2026
SPIRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 77.64 | 77.64 | 77.64 | 77.64 | 77.64 | -0.67% |
| May 18, 2026 | 78.16 | 78.16 | 78.16 | 78.16 | 78.16 | -0.08% |
| May 15, 2026 | 78.22 | 78.22 | 78.22 | 78.22 | 78.22 | -1.21% |
| May 14, 2026 | 79.18 | 79.18 | 79.18 | 79.18 | 79.18 | 0.76% |
| May 13, 2026 | 78.58 | 78.58 | 78.58 | 78.58 | 78.58 | 0.59% |
| May 12, 2026 | 78.12 | 78.12 | 78.12 | 78.12 | 78.12 | -0.17% |
| May 11, 2026 | 78.25 | 78.25 | 78.25 | 78.25 | 78.25 | 0.20% |
| May 8, 2026 | 78.09 | 78.09 | 78.09 | 78.09 | 78.09 | 0.85% |
| May 7, 2026 | 77.43 | 77.43 | 77.43 | 77.43 | 77.43 | -0.39% |
| May 6, 2026 | 77.73 | 77.73 | 77.73 | 77.73 | 77.73 | 1.46% |
| May 5, 2026 | 76.61 | 76.61 | 76.61 | 76.61 | 76.61 | 0.80% |
| May 4, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -0.39% |
| May 1, 2026 | 76.30 | 76.30 | 76.30 | 76.30 | 76.30 | 0.29% |
| Apr 30, 2026 | 76.08 | 76.08 | 76.08 | 76.08 | 76.08 | 1.02% |
| Apr 29, 2026 | 75.31 | 75.31 | 75.31 | 75.31 | 75.31 | -0.04% |
| Apr 28, 2026 | 75.34 | 75.34 | 75.34 | 75.34 | 75.34 | -0.49% |
| Apr 27, 2026 | 75.71 | 75.71 | 75.71 | 75.71 | 75.71 | 0.12% |
| Apr 24, 2026 | 75.62 | 75.62 | 75.62 | 75.62 | 75.62 | 0.79% |
| Apr 23, 2026 | 75.03 | 75.03 | 75.03 | 75.03 | 75.03 | -0.41% |
| Apr 22, 2026 | 75.34 | 75.34 | 75.34 | 75.34 | 75.34 | 1.05% |
| Apr 21, 2026 | 74.56 | 74.56 | 74.56 | 74.56 | 74.56 | -0.64% |
| Apr 20, 2026 | 75.04 | 75.04 | 75.04 | 75.04 | 75.04 | -0.21% |
| Apr 17, 2026 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | 1.20% |
| Apr 16, 2026 | 74.31 | 74.31 | 74.31 | 74.31 | 74.31 | 0.26% |
| Apr 15, 2026 | 74.12 | 74.12 | 74.12 | 74.12 | 74.12 | 0.80% |
| Apr 14, 2026 | 73.53 | 73.53 | 73.53 | 73.53 | 73.53 | 1.18% |
| Apr 13, 2026 | 72.67 | 72.67 | 72.67 | 72.67 | 72.67 | 1.01% |
| Apr 10, 2026 | 71.94 | 71.94 | 71.94 | 71.94 | 71.94 | -0.12% |
| Apr 9, 2026 | 72.03 | 72.03 | 72.03 | 72.03 | 72.03 | 0.63% |
| Apr 8, 2026 | 71.58 | 71.58 | 71.58 | 71.58 | 71.58 | 2.51% |
| Apr 7, 2026 | 69.83 | 69.83 | 69.83 | 69.83 | 69.83 | 0.09% |
| Apr 6, 2026 | 69.77 | 69.77 | 69.77 | 69.77 | 69.77 | 0.45% |
| Apr 2, 2026 | 69.46 | 69.46 | 69.46 | 69.46 | 69.46 | 0.10% |
| Apr 1, 2026 | 69.39 | 69.39 | 69.39 | 69.39 | 69.39 | 0.73% |
| Mar 31, 2026 | 68.89 | 68.89 | 68.89 | 68.89 | 68.89 | 2.91% |
| Mar 30, 2026 | 66.94 | 66.94 | 66.94 | 66.94 | 66.94 | -0.39% |
| Mar 27, 2026 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | -1.68% |
| Mar 26, 2026 | 68.35 | 68.35 | 68.35 | 68.35 | 68.35 | -1.74% |
| Mar 25, 2026 | 69.56 | 69.56 | 69.56 | 69.56 | 69.56 | 0.55% |
| Mar 24, 2026 | 69.18 | 69.18 | 69.18 | 69.18 | 69.18 | -0.39% |
| Mar 23, 2026 | 69.45 | 69.45 | 69.45 | 69.45 | 69.45 | 1.15% |
| Mar 20, 2026 | 68.66 | 68.66 | 68.66 | 68.66 | 68.66 | -1.52% |
| Mar 19, 2026 | 69.72 | 69.72 | 69.72 | 69.72 | 69.72 | -0.26% |
| Mar 18, 2026 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | -1.37% |
| Mar 17, 2026 | 70.87 | 70.87 | 70.87 | 70.87 | 70.87 | 0.25% |