Meeder Spectrum Fund Institutional Class (SRUIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
13.12
+0.03 (0.23%)
May 1, 2025, 4:00 PM EDT
SRUIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 1, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 0.23% |
| Apr 30, 2025 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | - |
| Apr 29, 2025 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 0.38% |
| Apr 28, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 0.08% |
| Apr 25, 2025 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 0.54% |
| Apr 24, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 1.65% |
| Apr 23, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 0.95% |
| Apr 22, 2025 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 1.77% |
| Apr 21, 2025 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | -1.59% |
| Apr 17, 2025 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 0.56% |
| Apr 16, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | -1.57% |
| Apr 15, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | - |
| Apr 14, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 0.63% |
| Apr 11, 2025 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 1.12% |
| Apr 10, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | -1.96% |
| Apr 9, 2025 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 5.98% |
| Apr 8, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | -0.90% |
| Apr 7, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | -0.41% |
| Apr 4, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | -4.46% |
| Apr 3, 2025 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | -4.05% |
| Apr 2, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 0.83% |
| Apr 1, 2025 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 0.38% |
| Mar 31, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 0.23% |
| Mar 28, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | -1.94% |
| Mar 27, 2025 | 13.39 | 13.39 | 13.39 | 13.39 | 13.37 | -0.30% |
| Mar 26, 2025 | 13.43 | 13.43 | 13.43 | 13.43 | 13.41 | -0.81% |
| Mar 25, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.52 | - |
| Mar 24, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.52 | 1.65% |
| Mar 21, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.30 | -0.08% |
| Mar 20, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.31 | -0.22% |
| Mar 19, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | 13.34 | 0.98% |
| Mar 18, 2025 | 13.23 | 13.23 | 13.23 | 13.23 | 13.21 | -0.82% |
| Mar 17, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.32 | 0.60% |
| Mar 14, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.24 | 1.84% |
| Mar 13, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 13.00 | -1.29% |
| Mar 12, 2025 | 13.19 | 13.19 | 13.19 | 13.19 | 13.17 | 0.46% |
| Mar 11, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 13.11 | -0.76% |
| Mar 10, 2025 | 13.23 | 13.23 | 13.23 | 13.23 | 13.21 | -2.51% |
| Mar 7, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | 13.55 | 0.15% |
| Mar 6, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.53 | -1.67% |
| Mar 5, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 13.76 | 1.17% |
| Mar 4, 2025 | 13.62 | 13.62 | 13.62 | 13.62 | 13.60 | -1.30% |
| Mar 3, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.78 | -1.50% |
| Feb 28, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 13.99 | 1.45% |
| Feb 27, 2025 | 13.81 | 13.81 | 13.81 | 13.81 | 13.79 | -1.64% |
| Feb 26, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.02 | 0.07% |
| Feb 25, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.01 | -0.07% |
| Feb 24, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.02 | -0.28% |
| Feb 21, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.06 | -1.88% |
| Feb 20, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.33 | -0.35% |