Nuveen S&P 500 Index I (TISAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
71.84
-1.12 (-1.54%)
Nov 20, 2025, 4:00 PM EST
TISAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 21, 2025 | 72.54 | 72.54 | 72.54 | 72.54 | 72.54 | 0.97% |
| Nov 20, 2025 | 71.84 | 71.84 | 71.84 | 71.84 | 71.84 | -1.54% |
| Nov 19, 2025 | 72.96 | 72.96 | 72.96 | 72.96 | 72.96 | 0.37% |
| Nov 18, 2025 | 72.69 | 72.69 | 72.69 | 72.69 | 72.69 | -0.82% |
| Nov 17, 2025 | 73.29 | 73.29 | 73.29 | 73.29 | 73.29 | -0.91% |
| Nov 14, 2025 | 73.96 | 73.96 | 73.96 | 73.96 | 73.96 | -0.03% |
| Nov 13, 2025 | 73.98 | 73.98 | 73.98 | 73.98 | 73.98 | -1.66% |
| Nov 12, 2025 | 75.23 | 75.23 | 75.23 | 75.23 | 75.23 | 0.07% |
| Nov 11, 2025 | 75.18 | 75.18 | 75.18 | 75.18 | 75.18 | 0.21% |
| Nov 10, 2025 | 75.02 | 75.02 | 75.02 | 75.02 | 75.02 | 1.56% |
| Nov 7, 2025 | 73.87 | 73.87 | 73.87 | 73.87 | 73.87 | 0.12% |
| Nov 6, 2025 | 73.78 | 73.78 | 73.78 | 73.78 | 73.78 | -1.11% |
| Nov 5, 2025 | 74.61 | 74.61 | 74.61 | 74.61 | 74.61 | 0.36% |
| Nov 4, 2025 | 74.34 | 74.34 | 74.34 | 74.34 | 74.34 | -1.17% |
| Nov 3, 2025 | 75.22 | 75.22 | 75.22 | 75.22 | 75.22 | 0.17% |
| Oct 31, 2025 | 75.09 | 75.09 | 75.09 | 75.09 | 75.09 | 0.27% |
| Oct 30, 2025 | 74.89 | 74.89 | 74.89 | 74.89 | 74.89 | -0.99% |
| Oct 29, 2025 | 75.64 | 75.64 | 75.64 | 75.64 | 75.64 | - |
| Oct 28, 2025 | 75.64 | 75.64 | 75.64 | 75.64 | 75.64 | 0.23% |
| Oct 27, 2025 | 75.47 | 75.47 | 75.47 | 75.47 | 75.47 | 1.23% |
| Oct 24, 2025 | 74.55 | 74.55 | 74.55 | 74.55 | 74.55 | 0.78% |
| Oct 23, 2025 | 73.97 | 73.97 | 73.97 | 73.97 | 73.97 | 0.58% |
| Oct 22, 2025 | 73.54 | 73.54 | 73.54 | 73.54 | 73.54 | -0.53% |
| Oct 21, 2025 | 73.93 | 73.93 | 73.93 | 73.93 | 73.93 | - |
| Oct 20, 2025 | 73.93 | 73.93 | 73.93 | 73.93 | 73.93 | 1.07% |
| Oct 17, 2025 | 73.15 | 73.15 | 73.15 | 73.15 | 73.15 | 0.54% |
| Oct 16, 2025 | 72.76 | 72.76 | 72.76 | 72.76 | 72.76 | -0.64% |
| Oct 15, 2025 | 73.23 | 73.23 | 73.23 | 73.23 | 73.23 | 0.41% |
| Oct 14, 2025 | 72.93 | 72.93 | 72.93 | 72.93 | 72.93 | -0.15% |
| Oct 13, 2025 | 73.04 | 73.04 | 73.04 | 73.04 | 73.04 | 1.56% |
| Oct 10, 2025 | 71.92 | 71.92 | 71.92 | 71.92 | 71.92 | -2.69% |
| Oct 9, 2025 | 73.91 | 73.91 | 73.91 | 73.91 | 73.91 | -0.28% |
| Oct 8, 2025 | 74.12 | 74.12 | 74.12 | 74.12 | 74.12 | 0.58% |
| Oct 7, 2025 | 73.69 | 73.69 | 73.69 | 73.69 | 73.69 | -0.38% |
| Oct 6, 2025 | 73.97 | 73.97 | 73.97 | 73.97 | 73.97 | 0.38% |
| Oct 3, 2025 | 73.69 | 73.69 | 73.69 | 73.69 | 73.69 | 0.01% |
| Oct 2, 2025 | 73.68 | 73.68 | 73.68 | 73.68 | 73.68 | 0.05% |
| Oct 1, 2025 | 73.64 | 73.64 | 73.64 | 73.64 | 73.64 | 0.35% |
| Sep 30, 2025 | 73.38 | 73.38 | 73.38 | 73.38 | 73.38 | 0.41% |
| Sep 29, 2025 | 73.08 | 73.08 | 73.08 | 73.08 | 73.08 | 0.26% |
| Sep 26, 2025 | 72.89 | 72.89 | 72.89 | 72.89 | 72.89 | 0.59% |
| Sep 25, 2025 | 72.46 | 72.46 | 72.46 | 72.46 | 72.46 | -0.49% |
| Sep 24, 2025 | 72.82 | 72.82 | 72.82 | 72.82 | 72.82 | -0.29% |
| Sep 23, 2025 | 73.03 | 73.03 | 73.03 | 73.03 | 73.03 | -0.54% |
| Sep 22, 2025 | 73.43 | 73.43 | 73.43 | 73.43 | 73.43 | 0.45% |
| Sep 19, 2025 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | 0.48% |
| Sep 18, 2025 | 72.75 | 72.75 | 72.75 | 72.75 | 72.75 | 0.48% |
| Sep 17, 2025 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | -0.10% |
| Sep 16, 2025 | 72.47 | 72.47 | 72.47 | 72.47 | 72.47 | -0.12% |
| Sep 15, 2025 | 72.56 | 72.56 | 72.56 | 72.56 | 72.56 | 0.48% |