Nuveen S&P 500 Index Fund R6 Class (TISPX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
65.38
-0.49 (-0.74%)
Feb 3, 2025, 10:35 AM EST
TISPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 4, 2025 | 65.85 | 65.85 | 65.85 | 65.85 | 65.85 | 0.72% |
| Feb 3, 2025 | 65.38 | 65.38 | 65.38 | 65.38 | 65.38 | -0.74% |
| Jan 31, 2025 | 65.87 | 65.87 | 65.87 | 65.87 | 65.87 | -0.50% |
| Jan 30, 2025 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | 0.53% |
| Jan 29, 2025 | 65.85 | 65.85 | 65.85 | 65.85 | 65.85 | -0.47% |
| Jan 28, 2025 | 66.16 | 66.16 | 66.16 | 66.16 | 66.16 | 0.92% |
| Jan 27, 2025 | 65.56 | 65.56 | 65.56 | 65.56 | 65.56 | -1.46% |
| Jan 24, 2025 | 66.53 | 66.53 | 66.53 | 66.53 | 66.53 | -0.27% |
| Jan 23, 2025 | 66.71 | 66.71 | 66.71 | 66.71 | 66.71 | 0.53% |
| Jan 22, 2025 | 66.36 | 66.36 | 66.36 | 66.36 | 66.36 | 0.62% |
| Jan 21, 2025 | 65.95 | 65.95 | 65.95 | 65.95 | 65.95 | 0.87% |
| Jan 17, 2025 | 65.38 | 65.38 | 65.38 | 65.38 | 65.38 | 1.00% |
| Jan 16, 2025 | 64.73 | 64.73 | 64.73 | 64.73 | 64.73 | -0.22% |
| Jan 15, 2025 | 64.87 | 64.87 | 64.87 | 64.87 | 64.87 | 1.85% |
| Jan 14, 2025 | 63.69 | 63.69 | 63.69 | 63.69 | 63.69 | 0.11% |
| Jan 13, 2025 | 63.62 | 63.62 | 63.62 | 63.62 | 63.62 | 0.16% |
| Jan 10, 2025 | 63.52 | 63.52 | 63.52 | 63.52 | 63.52 | -1.52% |
| Jan 8, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 0.16% |
| Jan 7, 2025 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | -1.12% |
| Jan 6, 2025 | 65.13 | 65.13 | 65.13 | 65.13 | 65.13 | 0.57% |
| Jan 3, 2025 | 64.76 | 64.76 | 64.76 | 64.76 | 64.76 | 1.27% |
| Jan 2, 2025 | 63.95 | 63.95 | 63.95 | 63.95 | 63.95 | -0.22% |
| Dec 31, 2024 | 64.09 | 64.09 | 64.09 | 64.09 | 64.09 | -0.42% |
| Dec 30, 2024 | 64.36 | 64.36 | 64.36 | 64.36 | 64.36 | -1.08% |
| Dec 27, 2024 | 65.06 | 65.06 | 65.06 | 65.06 | 65.06 | -1.09% |
| Dec 26, 2024 | 65.78 | 65.78 | 65.78 | 65.78 | 65.78 | -0.03% |
| Dec 24, 2024 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | 1.11% |
| Dec 23, 2024 | 65.08 | 65.08 | 65.08 | 65.08 | 65.08 | 0.73% |
| Dec 20, 2024 | 64.61 | 64.61 | 64.61 | 64.61 | 64.61 | 1.10% |
| Dec 19, 2024 | 63.91 | 63.91 | 63.91 | 63.91 | 63.91 | -0.09% |
| Dec 18, 2024 | 63.97 | 63.97 | 63.97 | 63.97 | 63.97 | -2.94% |
| Dec 17, 2024 | 65.91 | 65.91 | 65.91 | 65.91 | 65.91 | -0.38% |
| Dec 16, 2024 | 66.16 | 66.16 | 66.16 | 66.16 | 66.16 | 0.39% |
| Dec 13, 2024 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | - |
| Dec 12, 2024 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | -0.54% |
| Dec 11, 2024 | 66.26 | 66.26 | 66.26 | 66.26 | 66.26 | 0.82% |
| Dec 10, 2024 | 65.72 | 65.72 | 65.72 | 65.72 | 65.72 | -0.29% |
| Dec 9, 2024 | 65.91 | 65.91 | 65.91 | 65.91 | 65.91 | -0.60% |
| Dec 6, 2024 | 66.31 | 66.31 | 66.31 | 66.31 | 66.31 | -1.19% |
| Dec 5, 2024 | 67.11 | 67.11 | 67.11 | 67.11 | 66.14 | -0.18% |
| Dec 4, 2024 | 67.23 | 67.23 | 67.23 | 67.23 | 66.26 | 0.61% |
| Dec 3, 2024 | 66.82 | 66.82 | 66.82 | 66.82 | 65.85 | 0.04% |
| Dec 2, 2024 | 66.79 | 66.79 | 66.79 | 66.79 | 65.83 | 0.26% |
| Nov 29, 2024 | 66.62 | 66.62 | 66.62 | 66.62 | 65.66 | 0.57% |
| Nov 27, 2024 | 66.24 | 66.24 | 66.24 | 66.24 | 65.28 | -0.38% |
| Nov 26, 2024 | 66.49 | 66.49 | 66.49 | 66.49 | 65.53 | 0.57% |
| Nov 25, 2024 | 66.11 | 66.11 | 66.11 | 66.11 | 65.16 | 0.30% |
| Nov 22, 2024 | 65.91 | 65.91 | 65.91 | 65.91 | 64.96 | 0.35% |
| Nov 21, 2024 | 65.68 | 65.68 | 65.68 | 65.68 | 64.73 | 0.55% |
| Nov 20, 2024 | 65.32 | 65.32 | 65.32 | 65.32 | 64.38 | - |
| Nov 19, 2024 | 65.32 | 65.32 | 65.32 | 65.32 | 64.38 | 0.40% |
| Nov 18, 2024 | 65.06 | 65.06 | 65.06 | 65.06 | 64.12 | 0.40% |
| Nov 15, 2024 | 64.80 | 64.80 | 64.80 | 64.80 | 63.86 | -1.31% |
| Nov 14, 2024 | 65.66 | 65.66 | 65.66 | 65.66 | 64.71 | -0.59% |
| Nov 13, 2024 | 66.05 | 66.05 | 66.05 | 66.05 | 65.10 | 0.03% |
| Nov 12, 2024 | 66.03 | 66.03 | 66.03 | 66.03 | 65.08 | -0.29% |
| Nov 11, 2024 | 66.22 | 66.22 | 66.22 | 66.22 | 65.26 | 0.11% |
| Nov 8, 2024 | 66.15 | 66.15 | 66.15 | 66.15 | 65.19 | 0.39% |
| Nov 7, 2024 | 65.89 | 65.89 | 65.89 | 65.89 | 64.94 | 0.73% |
| Nov 6, 2024 | 65.41 | 65.41 | 65.41 | 65.41 | 64.47 | 2.54% |
| Nov 5, 2024 | 63.79 | 63.79 | 63.79 | 63.79 | 62.87 | 1.22% |
| Nov 4, 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 62.11 | -0.27% |
| Nov 1, 2024 | 63.19 | 63.19 | 63.19 | 63.19 | 62.28 | 0.41% |
| Oct 31, 2024 | 62.93 | 62.93 | 62.93 | 62.93 | 62.02 | -1.86% |
| Oct 30, 2024 | 64.12 | 64.12 | 64.12 | 64.12 | 63.19 | -0.34% |
| Oct 29, 2024 | 64.34 | 64.34 | 64.34 | 64.34 | 63.41 | 0.17% |
| Oct 28, 2024 | 64.23 | 64.23 | 64.23 | 64.23 | 63.30 | 0.27% |
| Oct 25, 2024 | 64.06 | 64.06 | 64.06 | 64.06 | 63.13 | -0.03% |
| Oct 24, 2024 | 64.08 | 64.08 | 64.08 | 64.08 | 63.15 | 0.22% |
| Oct 23, 2024 | 63.94 | 63.94 | 63.94 | 63.94 | 63.02 | -0.93% |
| Oct 22, 2024 | 64.54 | 64.54 | 64.54 | 64.54 | 63.61 | -0.05% |
| Oct 21, 2024 | 64.57 | 64.57 | 64.57 | 64.57 | 63.64 | -0.17% |
| Oct 18, 2024 | 64.68 | 64.68 | 64.68 | 64.68 | 63.75 | 0.40% |
| Oct 17, 2024 | 64.42 | 64.42 | 64.42 | 64.42 | 63.49 | -0.02% |
| Oct 16, 2024 | 64.43 | 64.43 | 64.43 | 64.43 | 63.50 | 0.47% |
| Oct 15, 2024 | 64.13 | 64.13 | 64.13 | 64.13 | 63.20 | -0.76% |
| Oct 14, 2024 | 64.62 | 64.62 | 64.62 | 64.62 | 63.69 | 0.78% |
| Oct 11, 2024 | 64.12 | 64.12 | 64.12 | 64.12 | 63.19 | 0.60% |
| Oct 10, 2024 | 63.74 | 63.74 | 63.74 | 63.74 | 62.82 | -0.19% |
| Oct 9, 2024 | 63.86 | 63.86 | 63.86 | 63.86 | 62.94 | 0.71% |
| Oct 8, 2024 | 63.41 | 63.41 | 63.41 | 63.41 | 62.49 | 0.96% |
| Oct 7, 2024 | 62.81 | 62.81 | 62.81 | 62.81 | 61.90 | -0.93% |
| Oct 4, 2024 | 63.40 | 63.40 | 63.40 | 63.40 | 62.48 | 0.91% |
| Oct 3, 2024 | 62.83 | 62.83 | 62.83 | 62.83 | 61.92 | -0.16% |
| Oct 2, 2024 | 62.93 | 62.93 | 62.93 | 62.93 | 62.02 | 0.02% |
| Oct 1, 2024 | 62.92 | 62.92 | 62.92 | 62.92 | 62.01 | -0.93% |
| Sep 30, 2024 | 63.51 | 63.51 | 63.51 | 63.51 | 62.59 | 0.43% |
| Sep 27, 2024 | 63.24 | 63.24 | 63.24 | 63.24 | 62.33 | -0.13% |
| Sep 26, 2024 | 63.32 | 63.32 | 63.32 | 63.32 | 62.41 | 0.41% |
| Sep 25, 2024 | 63.06 | 63.06 | 63.06 | 63.06 | 62.15 | -0.19% |
| Sep 24, 2024 | 63.18 | 63.18 | 63.18 | 63.18 | 62.27 | 0.25% |
| Sep 23, 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 62.11 | 0.29% |
| Sep 20, 2024 | 62.84 | 62.84 | 62.84 | 62.84 | 61.93 | -0.19% |
| Sep 19, 2024 | 62.96 | 62.96 | 62.96 | 62.96 | 62.05 | 1.70% |
| Sep 18, 2024 | 61.91 | 61.91 | 61.91 | 61.91 | 61.02 | -0.29% |
| Sep 17, 2024 | 62.09 | 62.09 | 62.09 | 62.09 | 61.19 | 0.03% |
| Sep 16, 2024 | 62.07 | 62.07 | 62.07 | 62.07 | 61.17 | 0.15% |
| Sep 13, 2024 | 61.98 | 61.98 | 61.98 | 61.98 | 61.08 | 0.55% |
| Sep 12, 2024 | 61.64 | 61.64 | 61.64 | 61.64 | 60.75 | 0.75% |
| Sep 11, 2024 | 61.18 | 61.18 | 61.18 | 61.18 | 60.30 | 1.07% |