Nasdaq - Delayed Quote USD
iShares S&P 500 Index Service (BSPSX)
As of 9:26:00 AM EST. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Dec 12, 2024 | 707.23 | 707.23 | 707.23 | 707.23 | 707.23 | - |
| Dec 11, 2024 | 713.86 | 713.86 | 713.86 | 713.86 | 713.86 | - |
| Dec 10, 2024 | 708.07 | 708.07 | 708.07 | 708.07 | 708.07 | - |
| Dec 9, 2024 | 710.17 | 710.17 | 710.17 | 710.17 | 710.17 | - |
| Dec 6, 2024 | 714.47 | 714.47 | 714.47 | 714.47 | 714.47 | - |
| Dec 5, 2024 | 712.62 | 712.62 | 712.62 | 712.62 | 712.62 | - |
| Dec 4, 2024 | 713.91 | 713.91 | 713.91 | 713.91 | 713.91 | - |
| Dec 3, 2024 | 709.61 | 709.61 | 709.61 | 709.61 | 709.61 | - |
| Dec 2, 2024 | 709.28 | 709.28 | 709.28 | 709.28 | 709.28 | - |
| Nov 29, 2024 | 707.48 | 707.48 | 707.48 | 707.48 | 707.48 | - |
| Nov 27, 2024 | 703.48 | 703.48 | 703.48 | 703.48 | 703.48 | - |
| Nov 26, 2024 | 706.12 | 706.12 | 706.12 | 706.12 | 706.12 | - |
| Nov 25, 2024 | 702.06 | 702.06 | 702.06 | 702.06 | 702.06 | - |
| Nov 22, 2024 | 699.95 | 699.95 | 699.95 | 699.95 | 699.95 | - |
| Nov 21, 2024 | 697.51 | 697.51 | 697.51 | 697.51 | 697.51 | - |
| Nov 20, 2024 | 693.71 | 693.71 | 693.71 | 693.71 | 693.71 | - |
| Nov 19, 2024 | 693.68 | 693.68 | 693.68 | 693.68 | 693.68 | - |
| Nov 18, 2024 | 690.94 | 690.94 | 690.94 | 690.94 | 690.94 | - |
| Nov 15, 2024 | 688.15 | 688.15 | 688.15 | 688.15 | 688.15 | - |
| Nov 14, 2024 | 697.26 | 697.26 | 697.26 | 697.26 | 697.26 | - |
| Nov 13, 2024 | 701.43 | 701.43 | 701.43 | 701.43 | 701.43 | - |
| Nov 12, 2024 | 701.24 | 701.24 | 701.24 | 701.24 | 701.24 | - |
| Nov 11, 2024 | 703.24 | 703.24 | 703.24 | 703.24 | 703.24 | - |
| Nov 8, 2024 | 702.56 | 702.56 | 702.56 | 702.56 | 702.56 | - |
| Nov 7, 2024 | 699.80 | 699.80 | 699.80 | 699.80 | 699.80 | - |
| Nov 6, 2024 | 694.63 | 694.63 | 694.63 | 694.63 | 694.63 | - |
| Nov 5, 2024 | 677.49 | 677.49 | 677.49 | 677.49 | 677.49 | - |
| Nov 4, 2024 | 669.29 | 669.29 | 669.29 | 669.29 | 669.29 | - |
| Nov 1, 2024 | 671.15 | 671.15 | 671.15 | 671.15 | 671.15 | - |
| Oct 31, 2024 | 668.38 | 668.38 | 668.38 | 668.38 | 668.38 | - |
| Oct 30, 2024 | 681.01 | 681.01 | 681.01 | 681.01 | 681.01 | - |
| Oct 29, 2024 | 683.26 | 683.26 | 683.26 | 683.26 | 683.26 | - |
| Oct 28, 2024 | 682.17 | 682.17 | 682.17 | 682.17 | 682.17 | - |
| Oct 25, 2024 | 680.36 | 680.36 | 680.36 | 680.36 | 680.36 | - |
| Oct 24, 2024 | 680.56 | 680.56 | 680.56 | 680.56 | 680.56 | - |
| Oct 23, 2024 | 679.12 | 679.12 | 679.12 | 679.12 | 679.12 | - |
| Oct 22, 2024 | 685.40 | 685.40 | 685.40 | 685.40 | 685.40 | - |
| Oct 21, 2024 | 685.73 | 685.73 | 685.73 | 685.73 | 685.73 | - |
| Oct 18, 2024 | 686.96 | 686.96 | 686.96 | 686.96 | 686.96 | - |
| Oct 17, 2024 | 684.22 | 684.22 | 684.22 | 684.22 | 684.22 | - |
| Oct 16, 2024 | 684.32 | 684.32 | 684.32 | 684.32 | 684.32 | - |
| Oct 15, 2024 | 681.14 | 681.14 | 681.14 | 681.14 | 681.14 | - |
| Oct 14, 2024 | 686.31 | 686.31 | 686.31 | 686.31 | 686.31 | - |
| Oct 11, 2024 | 681.06 | 681.06 | 681.06 | 681.06 | 681.06 | - |
| Oct 10, 2024 | 676.97 | 676.97 | 676.97 | 676.97 | 676.97 | - |
| Oct 9, 2024 | 678.28 | 678.28 | 678.28 | 678.28 | 678.28 | - |
| Oct 8, 2024 | 673.48 | 673.48 | 673.48 | 673.48 | 673.48 | - |
| Oct 7, 2024 | 667.04 | 667.04 | 667.04 | 667.04 | 667.04 | - |
| Oct 4, 2024 | 673.47 | 673.47 | 673.47 | 673.47 | 673.47 | - |
| Oct 3, 2024 | 667.35 | 667.35 | 667.35 | 667.35 | 667.35 | - |
| Oct 2, 2024 | 668.48 | 668.48 | 668.48 | 668.48 | 668.48 | - |
| Oct 1, 2024 | 668.35 | 668.35 | 668.35 | 668.35 | 668.35 | - |
| Sep 30, 2024 | 1.85 Dividend | |||||
| Sep 30, 2024 | 674.63 | 674.63 | 674.63 | 674.63 | 674.63 | - |
| Sep 27, 2024 | 673.57 | 673.57 | 673.57 | 673.57 | 671.73 | - |
| Sep 26, 2024 | 674.41 | 674.41 | 674.41 | 674.41 | 672.56 | - |
| Sep 25, 2024 | 671.65 | 671.65 | 671.65 | 671.65 | 669.81 | - |
| Sep 24, 2024 | 672.91 | 672.91 | 672.91 | 672.91 | 671.07 | - |
| Sep 23, 2024 | 671.23 | 671.23 | 671.23 | 671.23 | 669.39 | - |
| Sep 20, 2024 | 669.35 | 669.35 | 669.35 | 669.35 | 667.52 | - |
| Sep 19, 2024 | 670.65 | 670.65 | 670.65 | 670.65 | 668.81 | - |
| Sep 18, 2024 | 659.42 | 659.42 | 659.42 | 659.42 | 657.61 | - |
| Sep 17, 2024 | 661.33 | 661.33 | 661.33 | 661.33 | 659.52 | - |
| Sep 16, 2024 | 661.14 | 661.14 | 661.14 | 661.14 | 659.33 | - |
| Sep 13, 2024 | 660.19 | 660.19 | 660.19 | 660.19 | 658.38 | - |
| Sep 12, 2024 | 656.54 | 656.54 | 656.54 | 656.54 | 654.74 | - |
| Sep 11, 2024 | 651.64 | 651.64 | 651.64 | 651.64 | 649.86 | - |
| Sep 10, 2024 | 644.77 | 644.77 | 644.77 | 644.77 | 643.00 | - |
| Sep 9, 2024 | 641.89 | 641.89 | 641.89 | 641.89 | 640.13 | - |
| Sep 6, 2024 | 634.50 | 634.50 | 634.50 | 634.50 | 632.76 | - |
| Sep 5, 2024 | 645.56 | 645.56 | 645.56 | 645.56 | 643.79 | - |
| Sep 4, 2024 | 647.49 | 647.49 | 647.49 | 647.49 | 645.72 | - |
| Sep 3, 2024 | 648.52 | 648.52 | 648.52 | 648.52 | 646.74 | - |
| Aug 30, 2024 | 662.47 | 662.47 | 662.47 | 662.47 | 660.66 | - |
| Aug 29, 2024 | 655.78 | 655.78 | 655.78 | 655.78 | 653.98 | - |
| Aug 28, 2024 | 655.77 | 655.77 | 655.77 | 655.77 | 653.97 | - |
| Aug 27, 2024 | 659.71 | 659.71 | 659.71 | 659.71 | 657.90 | - |
| Aug 26, 2024 | 658.61 | 658.61 | 658.61 | 658.61 | 656.81 | - |
| Aug 23, 2024 | 660.69 | 660.69 | 660.69 | 660.69 | 658.88 | - |
| Aug 22, 2024 | 653.19 | 653.19 | 653.19 | 653.19 | 651.40 | - |
| Aug 21, 2024 | 659.06 | 659.06 | 659.06 | 659.06 | 657.25 | - |
| Aug 20, 2024 | 656.26 | 656.26 | 656.26 | 656.26 | 654.46 | - |
| Aug 19, 2024 | 657.55 | 657.55 | 657.55 | 657.55 | 655.75 | - |
| Aug 16, 2024 | 651.16 | 651.16 | 651.16 | 651.16 | 649.38 | - |
| Aug 15, 2024 | 649.78 | 649.78 | 649.78 | 649.78 | 648.00 | - |
| Aug 14, 2024 | 639.29 | 639.29 | 639.29 | 639.29 | 637.54 | - |
| Aug 13, 2024 | 636.85 | 636.85 | 636.85 | 636.85 | 635.11 | - |
| Aug 12, 2024 | 626.31 | 626.31 | 626.31 | 626.31 | 624.59 | - |
| Aug 9, 2024 | 626.21 | 626.21 | 626.21 | 626.21 | 624.49 | - |
| Aug 8, 2024 | 623.23 | 623.23 | 623.23 | 623.23 | 621.52 | - |
| Aug 7, 2024 | 609.20 | 609.20 | 609.20 | 609.20 | 607.53 | - |
| Aug 6, 2024 | 613.92 | 613.92 | 613.92 | 613.92 | 612.24 | - |
| Aug 5, 2024 | 607.63 | 607.63 | 607.63 | 607.63 | 605.97 | - |
| Aug 2, 2024 | 626.37 | 626.37 | 626.37 | 626.37 | 624.65 | - |
| Aug 1, 2024 | 638.09 | 638.09 | 638.09 | 638.09 | 636.34 | - |
| Jul 31, 2024 | 646.95 | 646.95 | 646.95 | 646.95 | 645.18 | - |
| Jul 30, 2024 | 636.86 | 636.86 | 636.86 | 636.86 | 635.12 | - |
| Jul 29, 2024 | 640.03 | 640.03 | 640.03 | 640.03 | 638.28 | - |
| Jul 26, 2024 | 639.52 | 639.52 | 639.52 | 639.52 | 637.77 | - |
| Jul 25, 2024 | 632.45 | 632.45 | 632.45 | 632.45 | 630.72 | - |
| Jul 24, 2024 | 635.72 | 635.72 | 635.72 | 635.72 | 633.98 | - |
| Jul 23, 2024 | 650.76 | 650.76 | 650.76 | 650.76 | 648.98 | - |
| Jul 22, 2024 | 651.78 | 651.78 | 651.78 | 651.78 | 649.99 | - |
| Jul 19, 2024 | 644.83 | 644.83 | 644.83 | 644.83 | 643.06 | - |
| Jul 18, 2024 | 649.43 | 649.43 | 649.43 | 649.43 | 647.65 | - |
| Jul 17, 2024 | 654.54 | 654.54 | 654.54 | 654.54 | 652.75 | - |
| Jul 16, 2024 | 663.77 | 663.77 | 663.77 | 663.77 | 661.95 | - |
| Jul 15, 2024 | 659.57 | 659.57 | 659.57 | 659.57 | 657.76 | - |
| Jul 12, 2024 | 657.65 | 657.65 | 657.65 | 657.65 | 655.85 | - |
| Jul 11, 2024 | 654.04 | 654.04 | 654.04 | 654.04 | 652.25 | - |
| Jul 10, 2024 | 659.80 | 659.80 | 659.80 | 659.80 | 657.99 | - |
| Jul 9, 2024 | 653.06 | 653.06 | 653.06 | 653.06 | 651.27 | - |
| Jul 8, 2024 | 652.57 | 652.57 | 652.57 | 652.57 | 650.78 | - |
| Jul 5, 2024 | 651.90 | 651.90 | 651.90 | 651.90 | 650.11 | - |
| Jul 3, 2024 | 648.27 | 648.27 | 648.27 | 648.27 | 646.49 | - |
| Jul 2, 2024 | 644.99 | 644.99 | 644.99 | 644.99 | 643.22 | - |
| Jul 1, 2024 | 641.02 | 641.02 | 641.02 | 641.02 | 639.26 | - |
| Jun 28, 2024 | 1.63 Dividend | |||||
| Jun 28, 2024 | 639.30 | 639.30 | 639.30 | 639.30 | 637.55 | - |
| Jun 28, 2024 | 0.36 Capital Gains | |||||
| Jun 27, 2024 | 643.86 | 643.86 | 643.86 | 643.86 | 640.11 | - |
| Jun 26, 2024 | 643.27 | 643.27 | 643.27 | 643.27 | 639.52 | - |
| Jun 25, 2024 | 642.27 | 642.27 | 642.27 | 642.27 | 638.53 | - |
| Jun 24, 2024 | 639.75 | 639.75 | 639.75 | 639.75 | 636.02 | - |
| Jun 21, 2024 | 641.69 | 641.69 | 641.69 | 641.69 | 637.95 | - |
| Jun 20, 2024 | 642.66 | 642.66 | 642.66 | 642.66 | 638.91 | - |
| Jun 18, 2024 | 644.29 | 644.29 | 644.29 | 644.29 | 640.53 | - |
| Jun 17, 2024 | 642.66 | 642.66 | 642.66 | 642.66 | 638.91 | - |
| Jun 14, 2024 | 637.70 | 637.70 | 637.70 | 637.70 | 633.98 | - |
| Jun 13, 2024 | 637.80 | 637.80 | 637.80 | 637.80 | 634.08 | - |
| Jun 12, 2024 | 636.30 | 636.30 | 636.30 | 636.30 | 632.59 | - |
| Jun 11, 2024 | 630.93 | 630.93 | 630.93 | 630.93 | 627.25 | - |
| Jun 10, 2024 | 629.23 | 629.23 | 629.23 | 629.23 | 625.56 | - |
| Jun 7, 2024 | 627.56 | 627.56 | 627.56 | 627.56 | 623.90 | - |
| Jun 6, 2024 | 628.16 | 628.16 | 628.16 | 628.16 | 624.50 | - |
| Jun 5, 2024 | 628.28 | 628.28 | 628.28 | 628.28 | 624.62 | - |
| Jun 4, 2024 | 620.92 | 620.92 | 620.92 | 620.92 | 617.30 | - |
| Jun 3, 2024 | 619.96 | 619.96 | 619.96 | 619.96 | 616.35 | - |
| May 31, 2024 | 619.20 | 619.20 | 619.20 | 619.20 | 615.59 | - |
| May 30, 2024 | 614.22 | 614.22 | 614.22 | 614.22 | 610.64 | - |
| May 29, 2024 | 617.85 | 617.85 | 617.85 | 617.85 | 614.25 | - |
| May 28, 2024 | 622.43 | 622.43 | 622.43 | 622.43 | 618.80 | - |
| May 24, 2024 | 622.28 | 622.28 | 622.28 | 622.28 | 618.65 | - |
| May 23, 2024 | 617.95 | 617.95 | 617.95 | 617.95 | 614.35 | - |
| May 22, 2024 | 622.53 | 622.53 | 622.53 | 622.53 | 618.90 | - |
| May 21, 2024 | 624.21 | 624.21 | 624.21 | 624.21 | 620.57 | - |
| May 20, 2024 | 622.64 | 622.64 | 622.64 | 622.64 | 619.01 | - |
| May 17, 2024 | 622.03 | 622.03 | 622.03 | 622.03 | 618.40 | - |
| May 16, 2024 | 621.28 | 621.28 | 621.28 | 621.28 | 617.66 | - |
| May 15, 2024 | 622.46 | 622.46 | 622.46 | 622.46 | 618.83 | - |
| May 14, 2024 | 615.14 | 615.14 | 615.14 | 615.14 | 611.55 | - |
| May 13, 2024 | 612.10 | 612.10 | 612.10 | 612.10 | 608.53 | - |
| May 10, 2024 | 612.24 | 612.24 | 612.24 | 612.24 | 608.67 | - |
| May 9, 2024 | 611.14 | 611.14 | 611.14 | 611.14 | 607.58 | - |
| May 8, 2024 | 607.94 | 607.94 | 607.94 | 607.94 | 604.40 | - |
| May 7, 2024 | 607.94 | 607.94 | 607.94 | 607.94 | 604.40 | - |
| May 6, 2024 | 607.10 | 607.10 | 607.10 | 607.10 | 603.56 | - |
| May 3, 2024 | 600.89 | 600.89 | 600.89 | 600.89 | 597.39 | - |
| May 2, 2024 | 593.42 | 593.42 | 593.42 | 593.42 | 589.96 | - |
| May 1, 2024 | 588.05 | 588.05 | 588.05 | 588.05 | 584.62 | - |
| Apr 30, 2024 | 590.07 | 590.07 | 590.07 | 590.07 | 586.63 | - |
| Apr 29, 2024 | 599.48 | 599.48 | 599.48 | 599.48 | 595.98 | - |
| Apr 26, 2024 | 597.56 | 597.56 | 597.56 | 597.56 | 594.08 | - |
| Apr 25, 2024 | 591.54 | 591.54 | 591.54 | 591.54 | 588.09 | - |
| Apr 24, 2024 | 594.25 | 594.25 | 594.25 | 594.25 | 590.79 | - |
| Apr 23, 2024 | 594.13 | 594.13 | 594.13 | 594.13 | 590.67 | - |
| Apr 22, 2024 | 587.11 | 587.11 | 587.11 | 587.11 | 583.69 | - |
| Apr 19, 2024 | 582.03 | 582.03 | 582.03 | 582.03 | 578.64 | - |
| Apr 18, 2024 | 587.14 | 587.14 | 587.14 | 587.14 | 583.72 | - |
| Apr 17, 2024 | 588.41 | 588.41 | 588.41 | 588.41 | 584.98 | - |
| Apr 16, 2024 | 591.83 | 591.83 | 591.83 | 591.83 | 588.38 | - |
| Apr 15, 2024 | 593.06 | 593.06 | 593.06 | 593.06 | 589.60 | - |
| Apr 12, 2024 | 600.27 | 600.27 | 600.27 | 600.27 | 596.77 | - |
| Apr 11, 2024 | 609.08 | 609.08 | 609.08 | 609.08 | 605.53 | - |
| Apr 10, 2024 | 604.56 | 604.56 | 604.56 | 604.56 | 601.04 | - |
| Apr 9, 2024 | 610.34 | 610.34 | 610.34 | 610.34 | 606.78 | - |
| Apr 8, 2024 | 609.38 | 609.38 | 609.38 | 609.38 | 605.83 | - |
| Apr 5, 2024 | 609.60 | 609.60 | 609.60 | 609.60 | 606.05 | - |
| Apr 4, 2024 | 602.91 | 602.91 | 602.91 | 602.91 | 599.39 | - |
| Apr 3, 2024 | 610.36 | 610.36 | 610.36 | 610.36 | 606.80 | - |
| Apr 2, 2024 | 609.67 | 609.67 | 609.67 | 609.67 | 606.12 | - |
| Apr 1, 2024 | 614.09 | 614.09 | 614.09 | 614.09 | 610.51 | - |
| Mar 28, 2024 | 1.90 Dividend | |||||
| Mar 28, 2024 | 615.34 | 615.34 | 615.34 | 615.34 | 611.75 | - |
| Mar 27, 2024 | 616.54 | 616.54 | 616.54 | 616.54 | 611.06 | - |
| Mar 26, 2024 | 611.20 | 611.20 | 611.20 | 611.20 | 605.77 | - |
| Mar 25, 2024 | 612.91 | 612.91 | 612.91 | 612.91 | 607.46 | - |
| Mar 22, 2024 | 614.80 | 614.80 | 614.80 | 614.80 | 609.34 | - |
| Mar 21, 2024 | 615.64 | 615.64 | 615.64 | 615.64 | 610.17 | - |
| Mar 20, 2024 | 613.65 | 613.65 | 613.65 | 613.65 | 608.20 | - |
| Mar 19, 2024 | 608.16 | 608.16 | 608.16 | 608.16 | 602.75 | - |
| Mar 18, 2024 | 604.75 | 604.75 | 604.75 | 604.75 | 599.37 | - |
| Mar 15, 2024 | 600.96 | 600.96 | 600.96 | 600.96 | 595.62 | - |
| Mar 14, 2024 | 604.88 | 604.88 | 604.88 | 604.88 | 599.50 | - |
| Mar 13, 2024 | 606.47 | 606.47 | 606.47 | 606.47 | 601.08 | - |
| Mar 12, 2024 | 607.61 | 607.61 | 607.61 | 607.61 | 602.21 | - |
| Mar 11, 2024 | 600.87 | 600.87 | 600.87 | 600.87 | 595.53 | - |
| Mar 8, 2024 | 601.55 | 601.55 | 601.55 | 601.55 | 596.20 | - |
| Mar 7, 2024 | 605.46 | 605.46 | 605.46 | 605.46 | 600.08 | - |
| Mar 6, 2024 | 599.21 | 599.21 | 599.21 | 599.21 | 593.88 | - |
| Mar 5, 2024 | 596.10 | 596.10 | 596.10 | 596.10 | 590.80 | - |
| Mar 4, 2024 | 602.23 | 602.23 | 602.23 | 602.23 | 596.88 | - |
| Mar 1, 2024 | 602.94 | 602.94 | 602.94 | 602.94 | 597.58 | - |
| Feb 29, 2024 | 598.11 | 598.11 | 598.11 | 598.11 | 592.79 | - |
| Feb 28, 2024 | 594.89 | 594.89 | 594.89 | 594.89 | 589.60 | - |
| Feb 27, 2024 | 595.82 | 595.82 | 595.82 | 595.82 | 590.52 | - |
| Feb 26, 2024 | 594.80 | 594.80 | 594.80 | 594.80 | 589.51 | - |
| Feb 23, 2024 | 597.05 | 597.05 | 597.05 | 597.05 | 591.74 | - |
| Feb 22, 2024 | 596.83 | 596.83 | 596.83 | 596.83 | 591.53 | - |
| Feb 21, 2024 | 584.46 | 584.46 | 584.46 | 584.46 | 579.27 | - |
| Feb 20, 2024 | 583.71 | 583.71 | 583.71 | 583.71 | 578.52 | - |
| Feb 16, 2024 | 587.22 | 587.22 | 587.22 | 587.22 | 582.00 | - |
| Feb 15, 2024 | 589.96 | 589.96 | 589.96 | 589.96 | 584.72 | - |
| Feb 14, 2024 | 586.42 | 586.42 | 586.42 | 586.42 | 581.21 | - |
| Feb 13, 2024 | 580.76 | 580.76 | 580.76 | 580.76 | 575.60 | - |
| Feb 12, 2024 | 588.72 | 588.72 | 588.72 | 588.72 | 583.49 | - |
| Feb 9, 2024 | 589.28 | 589.28 | 589.28 | 589.28 | 584.04 | - |
| Feb 8, 2024 | 585.86 | 585.86 | 585.86 | 585.86 | 580.65 | - |
| Feb 7, 2024 | 585.46 | 585.46 | 585.46 | 585.46 | 580.26 | - |
| Feb 6, 2024 | 580.67 | 580.67 | 580.67 | 580.67 | 575.51 | - |
| Feb 5, 2024 | 579.32 | 579.32 | 579.32 | 579.32 | 574.17 | - |
| Feb 2, 2024 | 581.17 | 581.17 | 581.17 | 581.17 | 576.00 | - |
| Feb 1, 2024 | 575.01 | 575.01 | 575.01 | 575.01 | 569.90 | - |
| Jan 31, 2024 | 567.89 | 567.89 | 567.89 | 567.89 | 562.84 | - |
| Jan 30, 2024 | 577.17 | 577.17 | 577.17 | 577.17 | 572.04 | - |
| Jan 29, 2024 | 577.47 | 577.47 | 577.47 | 577.47 | 572.34 | - |
| Jan 26, 2024 | 573.14 | 573.14 | 573.14 | 573.14 | 568.05 | - |
| Jan 25, 2024 | 573.52 | 573.52 | 573.52 | 573.52 | 568.42 | - |
| Jan 24, 2024 | 570.49 | 570.49 | 570.49 | 570.49 | 565.42 | - |
| Jan 23, 2024 | 570.02 | 570.02 | 570.02 | 570.02 | 564.95 | - |
| Jan 22, 2024 | 568.35 | 568.35 | 568.35 | 568.35 | 563.30 | - |
| Jan 19, 2024 | 567.12 | 567.12 | 567.12 | 567.12 | 562.08 | - |
| Jan 18, 2024 | 560.20 | 560.20 | 560.20 | 560.20 | 555.22 | - |
| Jan 17, 2024 | 555.27 | 555.27 | 555.27 | 555.27 | 550.33 | - |
| Jan 16, 2024 | 558.40 | 558.40 | 558.40 | 558.40 | 553.44 | - |
| Jan 12, 2024 | 560.49 | 560.49 | 560.49 | 560.49 | 555.51 | - |
| Jan 11, 2024 | 560.03 | 560.03 | 560.03 | 560.03 | 555.05 | - |
| Jan 10, 2024 | 560.39 | 560.39 | 560.39 | 560.39 | 555.41 | - |
| Jan 9, 2024 | 557.23 | 557.23 | 557.23 | 557.23 | 552.28 | - |
| Jan 8, 2024 | 557.97 | 557.97 | 557.97 | 557.97 | 553.01 | - |
| Jan 5, 2024 | 550.21 | 550.21 | 550.21 | 550.21 | 545.32 | - |
| Jan 4, 2024 | 549.24 | 549.24 | 549.24 | 549.24 | 544.36 | - |
| Jan 3, 2024 | 551.05 | 551.05 | 551.05 | 551.05 | 546.15 | - |
| Jan 2, 2024 | 555.48 | 555.48 | 555.48 | 555.48 | 550.54 | - |
| Dec 29, 2023 | 558.65 | 558.65 | 558.65 | 558.65 | 553.68 | - |
| Dec 28, 2023 | 560.20 | 560.20 | 560.20 | 560.20 | 555.22 | - |
| Dec 27, 2023 | 559.94 | 559.94 | 559.94 | 559.94 | 554.96 | - |
| Dec 26, 2023 | 559.09 | 559.09 | 559.09 | 559.09 | 554.12 | - |
| Dec 22, 2023 | 556.75 | 556.75 | 556.75 | 556.75 | 551.80 | - |
| Dec 21, 2023 | 555.82 | 555.82 | 555.82 | 555.82 | 550.88 | - |
| Dec 20, 2023 | 550.16 | 550.16 | 550.16 | 550.16 | 545.27 | - |
| Dec 19, 2023 | 558.29 | 558.29 | 558.29 | 558.29 | 553.33 | - |
| Dec 18, 2023 | 555.00 | 555.00 | 555.00 | 555.00 | 550.07 | - |
| Dec 15, 2023 | 552.49 | 552.49 | 552.49 | 552.49 | 547.58 | - |
| Dec 14, 2023 | 1.91 Dividend | |||||
| Dec 14, 2023 | 552.52 | 552.52 | 552.52 | 552.52 | 547.61 | - |
| Dec 14, 2023 | 0.36 Capital Gains | |||||
| Dec 13, 2023 | 553.20 | 553.20 | 553.20 | 553.20 | 546.04 | - |
Related Tickers
UPAAX Upright Assets Allocation Plus
15.27
+3.46%
UPDDX Upright Growth & Income
20.42
+3.13%
NSRIX Northern Global Sustainability Index Fund
24.88
-0.72%
NSRKX Northern Global Sustainability Index Fund
24.90
-0.76%
FMEIX Fidelity Covington Trust - Fidelity Enhanced Mid Cap ETF
16.15
+0.75%
IRSVX Voya Target Retirement 2055 I
15.42
-0.64%
IRSQX Voya Target Retirement 2050 I
15.73
-0.63%
IRSOX Voya Target Retirement 2040 I
15.49
-0.64%
FTGMX Franklin Growth Allocation R6
21.18
-0.56%
AEMVX Acadian Emerging Markets Y
23.99
+0.42%
AEMGX Acadian Emerging Markets Investor
24.06
+0.42%
AEMZX Acadian Emerging Markets I
24.07
+0.42%
CNPIX Consumer Staples UltraSector ProFund Inv
79.64
+0.34%
CNPSX Consumer Staples UltraSector ProFund Svc
68.75
+0.34%
HFSAX Hundredfold Select Alternative Inv
24.78
-0.44%
SSHQX State Street Hedged Intl Dev Eq Idx K
126.32
+0.15%
FLCEX Fidelity Covington Trust - Fidelity Enhanced Large Cap Core ETF
20.97
+0.14%
BGRSX The RBB Fund, Inc. - Boston Partners Global Long/Short Fund
15.12
+0.13%
BGLSX The RBB Fund, Inc. - Boston Partners Global Long/Short Fund
15.43
+0.13%
QLENX AQR Long-Short Equity N
16.70
+0.12%
QLEIX AQR Long-Short Equity I
17.16
+0.12%
QLERX AQR Long-Short Equity R6
17.33
+0.12%
TBWAX Thornburg Investment Trust - Thornburg Better World International Fund
18.76
+0.11%
TBWIX Thornburg Investment Trust - Thornburg Better World International Fund
19.41
+0.10%
GMCDX GMO Emerging Country Debt Fund
19.97
-0.25%
MCMVX Monongahela All Cap Value Fund
21.12
+0.09%
RYBIX Rydex Basic Materials Inv
88.02
+0.08%
FHKTX Fidelity Advisor China Region M
39.29
+0.08%
FHKAX Fidelity Advisor China Region A
39.65
+0.08%
FHKIX Fidelity Advisor China Region I
39.96
+0.08%
FIQFX Fidelity Advisor China Region Z
39.97
+0.08%
FHKCX Fidelity China Region
40.26
+0.07%
MLXIX Catalyst Energy Infrastructure I
28.90
+0.07%
FCHKX Fidelity Advisor China Region C
37.62
+0.05%
MWFEX Metropolitan West Funds - Flexible Income Fund
38.33
+0.05%
GMOQX GMO Emerging Country Debt Fund
19.91
-0.20%
GIFIX Guggenheim Floating Rate Strats Instl
24.31
+0.04%
NEFOX Natixis Oakmark A
32.48
+0.03%
CFRZX Columbia Floating Rate Inst
33.65
+0.03%
RFRFX Columbia Floating Rate Inst2
33.83
+0.03%
NOANX Natixis Oakmark N
35.45
+0.03%
BSPIX iShares S&P 500 Index Institutional
707.34
0.00%
FABLX Fidelity Advisor Series I - Fidelity Advisor Balanced Fund
29.21
0.00%
BSPAX iShares S&P 500 Index Investor A
707.31
0.00%
WFSPX iShares S&P 500 Index K
707.48
0.00%
LIPAX BlackRock LifePath Index 2050 Fund
24.43
0.00%
PRUZX PGIM Jennison Utility Z
16.63
0.00%
NFRAX Nuveen Floating Rate Income A
18.26
0.00%
THVRX Thornburg International Equity R4
26.01
0.00%
GLIFX Lazard Global Listed Infrastructure Portfolio
15.96
0.00%
LPHIX BlackRock LifePath Dyn 2045 Instl
19.76
0.00%
LPHAX BlackRock LifePath Dyn 2045 Investor A
19.62
0.00%
LIHIX BlackRock LifePath Index 2045 Fund
23.37
0.00%
BSPGX iShares S&P 500 Index G
707.46
0.00%
AMFIX AAMA Income
23.92
0.00%
LIVPX BlackRock LifePath Index 2055 Inv P
25.25
0.00%
LPSFX BlackRock LifePath Dyn 2040 K
19.29
0.00%
LPHKX BlackRock LifePath Dyn 2045 K
20.12
0.00%
GLFOX Lazard Global Listed Infrastructure Portfolio
15.97
0.00%
LIVIX BlackRock LifePath Index 2055 Instl
25.41
0.00%
LIPPX BlackRock LifePath Index 2050 Fund
24.41
0.00%
LPVAX BlackRock LifePath Dyn 2055 Investor A
21.13
0.00%
HMECX NexPoint Merger Arbitrage C
18.92
0.00%
LPVRX BlackRock LifePath Dyn 2055 R
20.99
0.00%
NFRFX Nuveen Floating Rate Income R6
18.36
0.00%
NECOX Natixis Oakmark C
24.72
0.00%
TGVRX Thornburg International Equity R3
26.24
0.00%
CWCFX Christopher Weil & Co Core Investment
18.72
0.00%
CVSCX Calamos Market Neutral Income C
15.34
0.00%
GBATX GMO Strategic Opportunities Allc III
17.59
-0.62%
BIAVX Brown Advisory - Beutel Goodman Large-Cap Value Fund
16.41
0.00%
LIHKX BlackRock LifePath Index 2045 Fund
23.40
0.00%
STLFX BlackRock LifePath Dynamic 2050 Fund
25.58
0.00%
HMEZX NexPoint Merger Arbitrage Z
19.92
0.00%
MRFOX Marshfield Concentrated Opportunity
34.17
0.00%
BVALX Brown Advisory BeutelGoodmanLg-CpValInst
16.48
0.00%
LIPKX BlackRock LifePath Index 2050 Fund
24.56
0.00%
NEOYX Natixis Oakmark Y
35.31
0.00%
HMEAX NexPoint Merger Arbitrage A
19.51
0.00%
LPJKX BlackRock LifePath Dyn 2035 K
17.40
0.00%
LIVKX BlackRock LifePath Index 2055 K
25.43
0.00%
LIVAX BlackRock LifePath Index 2055 Inv A
25.29
0.00%
GTSOX Glenmede Secured Options
15.37
0.00%
LPRFX BlackRock LifePath Dyn 2050 Investor A
25.34
0.00%
GIFSX Guggenheim Floating Rate Strats R6
24.32
0.00%
LPVIX BlackRock LifePath Dyn 2055 Instl
21.36
0.00%
LPVKX BlackRock LifePath Dyn 2055 K
21.82
0.00%
STLEX BlackRock LifePath Dynamic 2040 Fund
19.06
0.00%
LPSGX BlackRock LifePath Dyn 2050 K
25.81
0.00%
LIPIX BlackRock LifePath Index 2050 Fund
24.56
0.00%
CVSIX Calamos Market Neutral Income A
15.28
0.00%
THGCX Thornburg International Equity C
22.22
0.00%
FUGIX Fidelity Advisor Utilities I
47.63
-0.02%
FAUFX Fidelity Advisor Utilities Fund
46.55
-0.02%
FLGEX Fidelity Covington Trust - Fidelity Enhanced Large Cap Growth ETF
30.08
-0.03%
FZAAX Fidelity Advisor Series I - Fidelity Advisor Balanced Fund
30.02
-0.03%
FAIOX Fidelity Advisor Series I - Fidelity Advisor Balanced Fund
30.01
-0.03%
FAIGX Fidelity Advisor Series I - Fidelity Advisor Balanced Fund
29.71
-0.03%
FABCX Fidelity Advisor Series I - Fidelity Advisor Balanced Fund
28.87
-0.03%