Nuveen S&P 500 Index R6 (TISPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
74.45
+0.34 (0.46%)
At close: Dec 23, 2025
TISPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 22, 2025 | 74.11 | 74.11 | 74.11 | 74.11 | 74.11 | 0.65% |
| Dec 19, 2025 | 73.63 | 73.63 | 73.63 | 73.63 | 73.63 | 0.88% |
| Dec 18, 2025 | 72.99 | 72.99 | 72.99 | 72.99 | 72.99 | 0.80% |
| Dec 17, 2025 | 72.41 | 72.41 | 72.41 | 72.41 | 72.41 | -1.16% |
| Dec 16, 2025 | 73.26 | 73.26 | 73.26 | 73.26 | 73.26 | -0.23% |
| Dec 15, 2025 | 73.43 | 73.43 | 73.43 | 73.43 | 73.43 | -0.15% |
| Dec 12, 2025 | 73.54 | 73.54 | 73.54 | 73.54 | 73.54 | -3.34% |
| Dec 11, 2025 | 74.35 | 74.35 | 74.35 | 76.08 | 74.35 | 0.21% |
| Dec 10, 2025 | 74.19 | 74.19 | 74.19 | 75.92 | 74.19 | 0.68% |
| Dec 9, 2025 | 73.69 | 73.69 | 73.69 | 75.41 | 73.69 | -0.08% |
| Dec 8, 2025 | 73.75 | 73.75 | 73.75 | 75.47 | 73.75 | -0.34% |
| Dec 5, 2025 | 74.01 | 74.01 | 74.01 | 75.73 | 74.00 | 0.21% |
| Dec 4, 2025 | 73.85 | 73.85 | 73.85 | 75.57 | 73.85 | 0.11% |
| Dec 3, 2025 | 73.77 | 73.77 | 73.77 | 75.49 | 73.77 | 0.31% |
| Dec 2, 2025 | 73.55 | 73.55 | 73.55 | 75.26 | 73.55 | 0.24% |
| Dec 1, 2025 | 73.37 | 73.37 | 73.37 | 75.08 | 73.37 | -0.52% |
| Nov 28, 2025 | 73.75 | 73.75 | 73.75 | 75.47 | 73.75 | 0.55% |
| Nov 26, 2025 | 73.35 | 73.35 | 73.35 | 75.06 | 73.35 | 0.68% |
| Nov 25, 2025 | 72.85 | 72.85 | 72.85 | 74.55 | 72.85 | 0.91% |
| Nov 24, 2025 | 72.20 | 72.20 | 72.20 | 73.88 | 72.20 | 1.55% |
| Nov 21, 2025 | 71.09 | 71.09 | 71.09 | 72.75 | 71.09 | 0.99% |
| Nov 20, 2025 | 70.40 | 70.40 | 70.40 | 72.04 | 70.40 | -1.54% |
| Nov 19, 2025 | 71.50 | 71.50 | 71.50 | 73.17 | 71.50 | 0.38% |
| Nov 18, 2025 | 71.23 | 71.23 | 71.23 | 72.89 | 71.23 | -0.82% |
| Nov 17, 2025 | 71.82 | 71.82 | 71.82 | 73.49 | 71.82 | -0.90% |
| Nov 14, 2025 | 72.47 | 72.47 | 72.47 | 74.16 | 72.47 | -0.04% |
| Nov 13, 2025 | 72.50 | 72.50 | 72.50 | 74.19 | 72.50 | -1.64% |
| Nov 12, 2025 | 73.71 | 73.71 | 73.71 | 75.43 | 73.71 | 0.07% |
| Nov 11, 2025 | 73.66 | 73.66 | 73.66 | 75.38 | 73.66 | 0.20% |
| Nov 10, 2025 | 73.52 | 73.52 | 73.52 | 75.23 | 73.52 | 1.55% |
| Nov 7, 2025 | 72.39 | 72.39 | 72.39 | 74.08 | 72.39 | 0.14% |
| Nov 6, 2025 | 72.29 | 72.29 | 72.29 | 73.98 | 72.29 | -1.11% |
| Nov 5, 2025 | 73.11 | 73.11 | 73.11 | 74.81 | 73.11 | 0.36% |
| Nov 4, 2025 | 72.84 | 72.84 | 72.84 | 74.54 | 72.84 | -1.17% |
| Nov 3, 2025 | 73.70 | 73.70 | 73.70 | 75.42 | 73.70 | 0.17% |
| Oct 31, 2025 | 73.58 | 73.58 | 73.58 | 75.29 | 73.57 | 0.27% |
| Oct 30, 2025 | 73.38 | 73.38 | 73.38 | 75.09 | 73.38 | -0.99% |
| Oct 29, 2025 | 74.11 | 74.11 | 74.11 | 75.84 | 74.11 | - |
| Oct 28, 2025 | 74.11 | 74.11 | 74.11 | 75.84 | 74.11 | 0.22% |
| Oct 27, 2025 | 73.95 | 73.95 | 73.95 | 75.67 | 73.95 | 1.23% |
| Oct 24, 2025 | 73.05 | 73.05 | 73.05 | 74.75 | 73.05 | 0.80% |
| Oct 23, 2025 | 72.47 | 72.47 | 72.47 | 74.16 | 72.47 | 0.58% |
| Oct 22, 2025 | 72.05 | 72.05 | 72.05 | 73.73 | 72.05 | -0.54% |
| Oct 21, 2025 | 72.44 | 72.44 | 72.44 | 74.13 | 72.44 | 0.01% |
| Oct 20, 2025 | 72.43 | 72.43 | 72.43 | 74.12 | 72.43 | 1.06% |
| Oct 17, 2025 | 71.67 | 71.67 | 71.67 | 73.34 | 71.67 | 0.53% |
| Oct 16, 2025 | 71.29 | 71.29 | 71.29 | 72.95 | 71.29 | -0.64% |
| Oct 15, 2025 | 71.75 | 71.75 | 71.75 | 73.42 | 71.75 | 0.41% |
| Oct 14, 2025 | 71.45 | 71.45 | 71.45 | 73.12 | 71.45 | -0.15% |
| Oct 13, 2025 | 71.56 | 71.56 | 71.56 | 73.23 | 71.56 | 1.55% |