Meeder Spectrum Fund Institutional Class (SRUIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.38
+0.12 (0.79%)
At close: Dec 19, 2025
SRUIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 19, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 0.79% |
| Dec 18, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 0.86% |
| Dec 17, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | -1.05% |
| Dec 16, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | -0.39% |
| Dec 15, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
| Dec 12, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | -1.03% |
| Dec 11, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | -3.42% |
| Dec 10, 2025 | 15.46 | 15.46 | 15.46 | 16.06 | 15.46 | 1.13% |
| Dec 9, 2025 | 15.29 | 15.29 | 15.29 | 15.88 | 15.29 | -0.13% |
| Dec 8, 2025 | 15.31 | 15.31 | 15.31 | 15.90 | 15.31 | -0.19% |
| Dec 5, 2025 | 15.34 | 15.34 | 15.34 | 15.93 | 15.33 | - |
| Dec 4, 2025 | 15.34 | 15.34 | 15.34 | 15.93 | 15.33 | 0.19% |
| Dec 3, 2025 | 15.31 | 15.31 | 15.31 | 15.90 | 15.31 | 0.25% |
| Dec 2, 2025 | 15.27 | 15.27 | 15.27 | 15.86 | 15.27 | 0.38% |
| Dec 1, 2025 | 15.21 | 15.21 | 15.21 | 15.80 | 15.21 | -0.50% |
| Nov 28, 2025 | 15.29 | 15.29 | 15.29 | 15.88 | 15.29 | 0.32% |
| Nov 26, 2025 | 15.24 | 15.24 | 15.24 | 15.83 | 15.24 | 0.83% |
| Nov 25, 2025 | 15.11 | 15.11 | 15.11 | 15.70 | 15.11 | 1.03% |
| Nov 24, 2025 | 14.96 | 14.96 | 14.96 | 15.54 | 14.96 | 1.24% |
| Nov 21, 2025 | 14.78 | 14.78 | 14.78 | 15.35 | 14.78 | 1.19% |
| Nov 20, 2025 | 14.60 | 14.60 | 14.60 | 15.17 | 14.60 | -1.43% |
| Nov 19, 2025 | 14.82 | 14.82 | 14.82 | 15.39 | 14.82 | 0.33% |
| Nov 18, 2025 | 14.77 | 14.77 | 14.77 | 15.34 | 14.77 | -0.71% |
| Nov 17, 2025 | 14.87 | 14.87 | 14.87 | 15.45 | 14.87 | -1.15% |
| Nov 14, 2025 | 15.05 | 15.05 | 15.05 | 15.63 | 15.05 | -0.13% |
| Nov 13, 2025 | 15.07 | 15.07 | 15.07 | 15.65 | 15.07 | -1.57% |
| Nov 12, 2025 | 15.31 | 15.31 | 15.31 | 15.90 | 15.31 | 0.32% |
| Nov 11, 2025 | 15.26 | 15.26 | 15.26 | 15.85 | 15.26 | 0.32% |
| Nov 10, 2025 | 15.21 | 15.21 | 15.21 | 15.80 | 15.21 | 1.48% |
| Nov 7, 2025 | 14.99 | 14.99 | 14.99 | 15.57 | 14.99 | - |
| Nov 6, 2025 | 14.99 | 14.99 | 14.99 | 15.57 | 14.99 | -0.95% |
| Nov 5, 2025 | 15.13 | 15.13 | 15.13 | 15.72 | 15.13 | 0.90% |
| Nov 4, 2025 | 15.00 | 15.00 | 15.00 | 15.58 | 15.00 | -1.20% |
| Nov 3, 2025 | 15.18 | 15.18 | 15.18 | 15.77 | 15.18 | 0.32% |
| Oct 31, 2025 | 15.13 | 15.13 | 15.13 | 15.72 | 15.13 | 0.06% |
| Oct 30, 2025 | 15.12 | 15.12 | 15.12 | 15.71 | 15.12 | -0.63% |
| Oct 29, 2025 | 15.22 | 15.22 | 15.22 | 15.81 | 15.22 | 0.06% |
| Oct 28, 2025 | 15.21 | 15.21 | 15.21 | 15.80 | 15.21 | 0.19% |
| Oct 27, 2025 | 15.18 | 15.18 | 15.18 | 15.77 | 15.18 | 0.77% |
| Oct 24, 2025 | 15.07 | 15.07 | 15.07 | 15.65 | 15.07 | 0.58% |
| Oct 23, 2025 | 14.98 | 14.98 | 14.98 | 15.56 | 14.98 | 0.71% |
| Oct 22, 2025 | 14.87 | 14.87 | 14.87 | 15.45 | 14.87 | -0.77% |
| Oct 21, 2025 | 14.99 | 14.99 | 14.99 | 15.57 | 14.99 | -0.32% |
| Oct 20, 2025 | 15.04 | 15.04 | 15.04 | 15.62 | 15.04 | 1.23% |
| Oct 17, 2025 | 14.85 | 14.85 | 14.85 | 15.43 | 14.85 | 0.39% |
| Oct 16, 2025 | 14.80 | 14.80 | 14.80 | 15.37 | 14.80 | -0.58% |
| Oct 15, 2025 | 14.88 | 14.88 | 14.88 | 15.46 | 14.88 | 0.72% |
| Oct 14, 2025 | 14.78 | 14.78 | 14.78 | 15.35 | 14.78 | 0.20% |
| Oct 13, 2025 | 14.75 | 14.75 | 14.75 | 15.32 | 14.75 | 2.00% |
| Oct 10, 2025 | 14.46 | 14.46 | 14.46 | 15.02 | 14.46 | -2.91% |