Skip to main content
logo
Nuveen S&P 500 Index Fund R6 Class (TISPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
71.16
+0.09 (0.13%)
At close: Apr 2, 2026

TISPX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Apr 1, 202671.0771.0771.0771.0771.070.71%
Mar 31, 202670.5770.5770.5770.5770.572.93%
Mar 30, 202668.5668.5668.5668.5668.56-0.41%
Mar 27, 202668.8468.8468.8468.8468.84-1.66%
Mar 26, 202670.0070.0070.0070.0070.00-1.74%
Mar 25, 202671.2471.2471.2471.2471.240.54%
Mar 24, 202670.8670.8670.8670.8670.86-0.37%
Mar 23, 202671.1271.1271.1271.1271.121.15%
Mar 20, 202670.3170.3170.3170.3170.31-1.51%
Mar 19, 202671.3971.3971.3971.3971.39-0.27%
Mar 18, 202671.5871.5871.5871.5871.58-1.36%
Mar 17, 202672.5772.5772.5772.5772.570.25%
Mar 16, 202672.3972.3972.3972.3972.391.02%
Mar 13, 202671.6671.6671.6671.6671.66-0.58%
Mar 12, 202672.0872.0872.0872.0872.08-1.52%
Mar 11, 202673.1973.1973.1973.1973.19-0.08%
Mar 10, 202673.2573.2573.2573.2573.25-0.20%
Mar 9, 202673.4073.4073.4073.4073.400.84%
Mar 6, 202672.7972.7972.7972.7972.79-1.32%
Mar 5, 202673.7673.7673.7673.7673.76-0.55%
Mar 4, 202674.1774.1774.1774.1774.170.77%
Mar 3, 202673.6073.6073.6073.6073.60-0.94%
Mar 2, 202674.3074.3074.3074.3074.300.05%
Feb 27, 202674.2674.2674.2674.2674.26-0.43%
Feb 26, 202674.5874.5874.5874.5874.58-0.53%
Feb 25, 202674.9874.9874.9874.9874.980.82%
Feb 24, 202674.3774.3774.3774.3774.370.76%
Feb 23, 202673.8173.8173.8173.8173.81-1.03%
Feb 20, 202674.5874.5874.5874.5874.580.70%
Feb 19, 202674.0674.0674.0674.0674.06-0.27%
Feb 18, 202674.2674.2674.2674.2674.260.56%
Feb 17, 202673.8573.8573.8573.8573.850.12%
Feb 13, 202673.7673.7673.7673.7673.760.05%
Feb 12, 202673.7273.7273.7273.7273.72-1.55%
Feb 11, 202674.8874.8874.8874.8874.88-
Feb 10, 202674.8874.8874.8874.8874.88-0.33%
Feb 9, 202675.1375.1375.1375.1375.130.48%
Feb 6, 202674.7774.7774.7774.7774.771.98%
Feb 5, 202673.3273.3273.3273.3273.32-1.23%
Feb 4, 202674.2374.2374.2374.2374.23-0.51%
Feb 3, 202674.6174.6174.6174.6174.61-0.84%
Feb 2, 202675.2475.2475.2475.2475.240.53%
Jan 30, 202674.8474.8474.8474.8474.84-0.41%
Jan 29, 202675.1575.1575.1575.1575.15-0.13%
Jan 28, 202675.2575.2575.2575.2575.25-0.01%
Jan 27, 202675.2675.2675.2675.2675.260.41%
Jan 26, 202674.9574.9574.9574.9574.950.50%
Jan 23, 202674.5874.5874.5874.5874.580.04%
Jan 22, 202674.5574.5574.5574.5574.550.55%
Jan 21, 202674.1474.1474.1474.1474.141.16%