Skip to main content
logo
Invesco S&P 500 Index Fund ClassR6 (SPISX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
70.56
+0.51 (0.73%)
At close: Apr 1, 2026

SPISX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Apr 1, 202670.5670.5670.5670.5670.560.73%
Mar 31, 202670.0570.0570.0570.0570.052.91%
Mar 30, 202668.0768.0768.0768.0768.07-0.40%
Mar 27, 202668.3468.3468.3468.3468.34-1.67%
Mar 26, 202669.5069.5069.5069.5069.50-1.74%
Mar 25, 202670.7370.7370.7370.7370.730.54%
Mar 24, 202670.3570.3570.3570.3570.35-0.37%
Mar 23, 202670.6170.6170.6170.6170.611.15%
Mar 20, 202669.8169.8169.8169.8169.81-1.51%
Mar 19, 202670.8870.8870.8870.8870.88-0.27%
Mar 18, 202671.0771.0771.0771.0771.07-1.36%
Mar 17, 202672.0572.0572.0572.0572.050.25%
Mar 16, 202671.8771.8771.8771.8771.871.03%
Mar 13, 202671.1471.1471.1471.1471.14-0.59%
Mar 12, 202671.5671.5671.5671.5671.56-1.53%
Mar 11, 202672.6772.6772.6772.6772.67-0.08%
Mar 10, 202672.7372.7372.7372.7372.73-0.21%
Mar 9, 202672.8872.8872.8872.8872.880.84%
Mar 6, 202672.2772.2772.2772.2772.27-1.31%
Mar 5, 202673.2373.2373.2373.2373.23-0.57%
Mar 4, 202673.6573.6573.6573.6573.650.78%
Mar 3, 202673.0873.0873.0873.0873.08-0.94%
Mar 2, 202673.7773.7773.7773.7773.770.04%
Feb 27, 202673.7473.7473.7473.7473.74-0.42%
Feb 26, 202674.0574.0574.0574.0574.05-0.54%
Feb 25, 202674.4574.4574.4574.4574.450.81%
Feb 24, 202673.8573.8573.8573.8573.850.78%
Feb 23, 202673.2873.2873.2873.2873.28-1.04%
Feb 20, 202674.0574.0574.0574.0574.050.69%
Feb 19, 202673.5473.5473.5473.5473.54-0.27%
Feb 18, 202673.7473.7473.7473.7473.740.56%
Feb 17, 202673.3373.3373.3373.3373.330.12%
Feb 13, 202673.2473.2473.2473.2473.240.05%
Feb 12, 202673.2073.2073.2073.2073.20-1.56%
Feb 11, 202674.3674.3674.3674.3674.36-
Feb 10, 202674.3674.3674.3674.3674.36-0.32%
Feb 9, 202674.6074.6074.6074.6074.600.47%
Feb 6, 202674.2574.2574.2574.2574.251.98%
Feb 5, 202672.8172.8172.8172.8172.81-1.22%
Feb 4, 202673.7173.7173.7173.7173.71-0.51%
Feb 3, 202674.0974.0974.0974.0974.09-0.84%
Feb 2, 202674.7274.7274.7274.7274.720.55%
Jan 30, 202674.3174.3174.3174.3174.31-0.43%
Jan 29, 202674.6374.6374.6374.6374.63-0.13%
Jan 28, 202674.7374.7374.7374.7374.73-
Jan 27, 202674.7374.7374.7374.7374.730.40%
Jan 26, 202674.4374.4374.4374.4374.430.50%
Jan 23, 202674.0674.0674.0674.0674.060.04%
Jan 22, 202674.0374.0374.0374.0374.030.56%
Jan 21, 202673.6273.6273.6273.6273.621.15%