Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Nasdaq - Delayed Quote USD

Principal MidCap S&P 400 Index R1 (PMSSX)

26.32
+0.43
+(1.66%)
At close: November 22 at 8:00:57 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Nov 22, 202426.3226.3226.3226.3226.32-
Nov 21, 202425.8925.8925.8925.8925.89-
Nov 20, 202425.4725.4725.4725.4725.47-
Nov 19, 202425.3425.3425.3425.3425.34-
Nov 18, 202425.3125.3125.3125.3125.31-
Nov 15, 202425.2725.2725.2725.2725.27-
Nov 14, 202425.5425.5425.5425.5425.54-
Nov 13, 202425.7925.7925.7925.7925.79-
Nov 12, 202425.9225.9225.9225.9225.92-
Nov 11, 202426.1926.1926.1926.1926.19-
Nov 8, 202425.9625.9625.9625.9625.96-
Nov 7, 202425.8425.8425.8425.8425.84-
Nov 6, 202425.8825.8825.8825.8825.88-
Nov 5, 202424.8524.8524.8524.8524.85-
Nov 4, 202424.5124.5124.5124.5124.51-
Nov 1, 202424.4424.4424.4424.4424.44-
Oct 31, 202424.4024.4024.4024.4024.40-
Oct 30, 202424.7124.7124.7124.7124.71-
Oct 29, 202424.7424.7424.7424.7424.74-
Oct 28, 202424.7224.7224.7224.7224.72-
Oct 25, 202424.4724.4724.4724.4724.47-
Oct 24, 202424.6324.6324.6324.6324.63-
Oct 23, 202424.5924.5924.5924.5924.59-
Oct 22, 202424.7224.7224.7224.7224.72-
Oct 21, 202424.8924.8924.8924.8924.89-
Oct 18, 202425.1925.1925.1925.1925.19-
Oct 17, 202425.1925.1925.1925.1925.19-
Oct 16, 202425.1525.1525.1525.1525.15-
Oct 15, 202424.9224.9224.9224.9224.92-
Oct 14, 202424.9924.9924.9924.9924.99-
Oct 11, 202424.8424.8424.8424.8424.84-
Oct 10, 202424.4524.4524.4524.4524.45-
Oct 9, 202424.5624.5624.5624.5624.56-
Oct 8, 202424.3924.3924.3924.3924.39-
Oct 7, 202424.3824.3824.3824.3824.38-
Oct 4, 202424.5624.5624.5624.5624.56-
Oct 3, 202424.3324.3324.3324.3324.33-
Oct 2, 202424.4024.4024.4024.4024.40-
Oct 1, 202424.3824.3824.3824.3824.38-
Sep 30, 202424.5924.5924.5924.5924.59-
Sep 27, 202424.5624.5624.5624.5624.56-
Sep 26, 202424.5324.5324.5324.5324.53-
Sep 25, 202424.3324.3324.3324.3324.33-
Sep 24, 202424.5624.5624.5624.5624.56-
Sep 23, 202424.5724.5724.5724.5724.57-
Sep 20, 202424.4424.4424.4424.4424.44-
Sep 19, 202424.6124.6124.6124.6124.61-
Sep 18, 202424.1924.1924.1924.1924.19-
Sep 17, 202424.1824.1824.1824.1824.18-
Sep 16, 202424.0524.0524.0524.0524.05-
Sep 13, 202423.9023.9023.9023.9023.90-
Sep 12, 202423.4923.4923.4923.4923.49-
Sep 11, 202423.3023.3023.3023.3023.30-
Sep 10, 202423.2023.2023.2023.2023.20-
Sep 9, 202423.2523.2523.2523.2523.25-
Sep 6, 202423.1423.1423.1423.1423.14-
Sep 5, 202423.4723.4723.4723.4723.47-
Sep 4, 202423.6423.6423.6423.6423.64-
Sep 3, 202423.7123.7123.7123.7123.71-
Aug 30, 202424.3324.3324.3324.3324.33-
Aug 29, 202424.1524.1524.1524.1524.15-
Aug 28, 202424.0824.0824.0824.0824.08-
Aug 27, 202424.2024.2024.2024.2024.20-
Aug 26, 202424.2924.2924.2924.2924.29-
Aug 23, 202424.3724.3724.3724.3724.37-
Aug 22, 202423.8523.8523.8523.8523.85-
Aug 21, 202424.0124.0124.0124.0124.01-
Aug 20, 202423.7123.7123.7123.7123.71-
Aug 19, 202423.9223.9223.9223.9223.92-
Aug 16, 202423.7023.7023.7023.7023.70-
Aug 15, 202423.6823.6823.6823.6823.68-
Aug 14, 202423.2423.2423.2423.2423.24-
Aug 13, 202423.2523.2523.2523.2523.25-
Aug 12, 202422.9422.9422.9422.9422.94-
Aug 9, 202423.1023.1023.1023.1023.10-
Aug 8, 202423.1023.1023.1023.1023.10-
Aug 7, 202422.6122.6122.6122.6122.61-
Aug 6, 202422.7922.7922.7922.7922.79-
Aug 5, 202422.5722.5722.5722.5722.57-
Aug 2, 202423.2023.2023.2023.2023.20-
Aug 1, 202423.8623.8623.8623.8623.86-
Jul 31, 202424.3824.3824.3824.3824.38-
Jul 30, 202424.2324.2324.2324.2324.23-
Jul 29, 202424.1524.1524.1524.1524.15-
Jul 26, 202424.2024.2024.2024.2024.20-
Jul 25, 202423.8123.8123.8123.8123.81-
Jul 24, 202423.5923.5923.5923.5923.59-
Jul 23, 202424.0724.0724.0724.0724.07-
Jul 22, 202424.0224.0224.0224.0224.02-
Jul 19, 202423.7323.7323.7323.7323.73-
Jul 18, 202423.9023.9023.9023.9023.90-
Jul 17, 202424.1624.1624.1624.1624.16-
Jul 16, 202424.5124.5124.5124.5124.51-
Jul 15, 202423.9223.9223.9223.9223.92-
Jul 12, 202423.7723.7723.7723.7723.77-
Jul 11, 202423.5623.5623.5623.5623.56-
Jul 10, 202423.0023.0023.0023.0023.00-
Jul 9, 202422.7322.7322.7322.7322.73-
Jul 8, 202422.8722.8722.8722.8722.87-
Jul 5, 202422.7922.7922.7922.7922.79-
Jul 3, 202422.9722.9722.9722.9722.97-
Jul 2, 202422.9122.9122.9122.9122.91-
Jul 1, 202422.8322.8322.8322.8322.83-
Jun 28, 202423.0623.0623.0623.0623.06-
Jun 27, 202422.9922.9922.9922.9922.99-
Jun 26, 202422.9122.9122.9122.9122.91-
Jun 25, 202422.9822.9822.9822.9822.98-
Jun 24, 202423.2123.2123.2123.2123.21-
Jun 21, 202423.0723.0723.0723.0723.07-
Jun 20, 202422.9822.9822.9822.9822.98-
Jun 18, 202423.0523.0523.0523.0523.05-
Jun 17, 202422.9922.9922.9922.9922.99-
Jun 14, 202422.7822.7822.7822.7822.78-
Jun 13, 202423.0823.0823.0823.0823.08-
Jun 12, 202423.2223.2223.2223.2223.22-
Jun 11, 202422.9122.9122.9122.9122.91-
Jun 10, 202423.0123.0123.0123.0123.01-
Jun 7, 202422.9722.9722.9722.9722.97-
Jun 6, 202423.1423.1423.1423.1423.14-
Jun 5, 202423.2123.2123.2123.2123.21-
Jun 4, 202422.9722.9722.9722.9722.97-
Jun 3, 202423.2723.2723.2723.2723.27-
May 31, 202423.4523.4523.4523.4523.45-
May 30, 202423.1923.1923.1923.1923.19-
May 29, 202422.9522.9522.9522.9522.95-
May 28, 202423.2523.2523.2523.2523.25-
May 24, 202423.4023.4023.4023.4023.40-
May 23, 202423.2123.2123.2123.2123.21-
May 22, 202423.5123.5123.5123.5123.51-
May 21, 202423.7023.7023.7023.7023.70-
May 20, 202423.7423.7423.7423.7423.74-
May 17, 202423.7123.7123.7123.7123.71-
May 16, 202423.6923.6923.6923.6923.69-
May 15, 202423.9023.9023.9023.9023.90-
May 14, 202423.7423.7423.7423.7423.74-
May 13, 202423.5123.5123.5123.5123.51-
May 10, 202423.5323.5323.5323.5323.53-
May 9, 202423.5523.5523.5523.5523.55-
May 8, 202423.3223.3223.3223.3223.32-
May 7, 202423.3823.3823.3823.3823.38-
May 6, 202423.3423.3423.3423.3423.34-
May 3, 202423.0223.0223.0223.0223.02-
May 2, 202422.8022.8022.8022.8022.80-
May 1, 202422.5122.5122.5122.5122.51-
Apr 30, 202422.4822.4822.4822.4822.48-
Apr 29, 202422.8922.8922.8922.8922.89-
Apr 26, 202422.7522.7522.7522.7522.75-
Apr 25, 202422.6922.6922.6922.6922.69-
Apr 24, 202422.8022.8022.8022.8022.80-
Apr 23, 202422.7822.7822.7822.7822.78-
Apr 22, 202422.5022.5022.5022.5022.50-
Apr 19, 202422.2922.2922.2922.2922.29-
Apr 18, 202422.2122.2122.2122.2122.21-
Apr 17, 202422.2522.2522.2522.2522.25-
Apr 16, 202422.4422.4422.4422.4422.44-
Apr 15, 202422.5522.5522.5522.5522.55-
Apr 12, 202422.7922.7922.7922.7922.79-
Apr 11, 202423.1623.1623.1623.1623.16-
Apr 10, 202423.1523.1523.1523.1523.15-
Apr 9, 202423.6223.6223.6223.6223.62-
Apr 8, 202423.5923.5923.5923.5923.59-
Apr 5, 202423.4923.4923.4923.4923.49-

Related Tickers

RYGBX Rydex Government Long Bd 1.2x Strat Inv
110.48
+1.40%
 
CLDIX Calvert Core Bond I
15.91
0.00%
 
SIUPX Guggenheim Core Bond Fund P
16.49
0.00%
 
CADOX Columbia Minnesota Tax-Exempt Inst2
19.55
+0.46%
 
CMNZX Columbia Minnesota Tax-Exempt Inst
19.56
+0.46%
 
CNYRX Columbia Strat New York Muncpl Inc Inst2
26.03
+0.42%
 
CNYZX Columbia Strat New York Muncpl Inc Inst
26.09
+0.42%
 
CCAZX Columbia Strat CA Muncpl Inc Inst
26.95
+0.41%
 
CCXYX Columbia Strategic California Municipal Income Fund
27.09
+0.41%
 
PTIMX Performance Trust Municipal Bond Instl
22.66
+0.40%
 
CNTYX Columbia Strat New York Muncpl Inc Inst3
26.10
+0.38%
 
CNFRX Columbia Bond Inst2
29.97
+0.13%
 
CNDAX Columbia Bond A
30.05
+0.13%
 
UMMDX Columbia Bond Fund - S
30.05
+0.13%
 
UMMGX Columbia Bond Fund
30.05
+0.13%
 
CBFYX Columbia Bond Inst3
30.11
+0.13%
 
VWSUX Vanguard Ultra Short-Term Tx-Ex Adm
15.82
0.00%
 
GMODX GMO Opportunistic Income Fund
24.47
+0.08%
 
JIMEX Johnson Institutional Intermediate Bd F
15.12
+0.07%
 
CLDAX Calvert Core Bond A
15.89
+0.06%
 
CLDRX Calvert Core Bond Income R6
15.91
+0.06%
 
GIUSX Guggenheim Core Bond Fund Institutional
16.46
+0.06%
 
SIUSX Guggenheim Core Bond Fund A
16.48
+0.06%
 
VCOBX Vanguard Core Bond Fund
18.15
+0.06%
 
MWFEX Metropolitan West Funds - Flexible Income Fund
38.33
+0.05%
 
PTIAX Performance Trust Total Return Bd Inst
19.95
+0.05%
 
PTAOX Performance Trust Total Return Bd A
19.97
+0.05%
 
LPRKX BlackRock LifePath Dyn 2040 R
16.17
0.00%
 
LPHIX BlackRock LifePath Dyn 2045 Instl
16.98
0.00%
 
LPHAX BlackRock LifePath Dyn 2045 Investor A
16.85
0.00%
 
LPVAX BlackRock LifePath Dyn 2055 Investor A
18.07
0.00%
 
LPHKX BlackRock LifePath Dyn 2045 K
17.27
0.00%
 
LPRPX BlackRock LifePath Dyn 2050 R
21.16
0.00%
 
LPSFX BlackRock LifePath Dyn 2040 K
16.78
0.00%
 
LPVRX BlackRock LifePath Dyn 2055 R
17.96
0.00%
 
STLFX BlackRock LifePath Dynamic 2050 Fund
21.56
0.00%
 
LPHRX BlackRock LifePath Dyn 2045 R
16.73
0.00%
 
GIBAX Guggenheim Total Return Bond A
23.98
0.00%
 
GIBIX Guggenheim Total Return Bond Instl
24.00
0.00%
 
LPJIX BlackRock LifePath Dyn 2035 Instl
15.25
0.00%
 
LPJKX BlackRock LifePath Dyn 2035 K
15.55
0.00%
 
LPVKX BlackRock LifePath Dyn 2055 K
18.64
0.00%
 
LPVIX BlackRock LifePath Dyn 2055 Instl
18.26
0.00%
 
STLEX BlackRock LifePath Dynamic 2040 Fund
16.59
0.00%
 
LPRFX BlackRock LifePath Dyn 2050 Investor A
21.37
0.00%
 
LPSGX BlackRock LifePath Dyn 2050 K
21.73
0.00%
 
GILDX Guggenheim Limited Duration A
24.59
-0.04%
 
GILHX Guggenheim Limited Duration Instl
24.58
-0.04%
 
GIKRX Guggenheim Limited Duration R6
24.57
-0.04%
 
GIBRX Guggenheim Total Return Bond R6
24.01
-0.04%
 
GILPX Guggenheim Limited Duration P
24.57
-0.08%
 
ARINX Archer Income
18.14
-0.11%
 
CDSIX Calvert Short Duration Income Fund
15.84
-0.13%
 
CDSRX Calvert Short Duration Income R6
15.84
-0.13%
 
CSDAX Calvert Short Duration Income A
15.73
-0.13%
 
MGBIX AMG GW&K ESG Bond I
21.82
-0.14%
 
CPIEX Counterpoint Tactical Equity I
22.98
-0.17%
 
CPAEX Counterpoint Tactical Equity A
22.47
-0.18%
 
CPCEX Counterpoint Tactical Equity C
20.97
-0.19%
 
VGCAX Vanguard Global Credit Bond Admiral
19.09
-0.21%
 
VTSPX Vanguard Shrt-Term Infl-Prot Sec Idx Ins
25.04
-0.24%
 
CTIVX Columbia Strategic Income Inst2
21.42
-0.33%
 
LSIZX Columbia Strategic Income Inst
21.40
-0.33%
 
CPHUX Columbia Strategic Income Inst3
21.32
-0.33%
 
BIVSX Invenomic Super Institutional
17.73
-0.34%
 
BIVIX Invenomic Institutional
17.47
-0.40%
 
BIVRX Invenomic Investor
17.11
-0.41%
 
HMEZX NexPoint Merger Arbitrage Z
19.61
-0.46%
 
GIOIX Guggenheim Macro Opportunities Instl
24.54
-0.49%
 
GIOSX Guggenheim Macro Opportunities R6
24.53
-0.53%
 
GIOPX Guggenheim Macro Opportunities P
24.51
-0.53%
 
GIOAX Guggenheim Macro Opportunities A
24.50
-0.53%
 
FTMAX First Trust Multi-Strategy Cl A
23.33
-0.60%
 
MIFIX Miller Intermediate Bond I
16.07
-0.62%
 
FTMCX First Trust Multi-Strategy Cl C
23.87
-0.62%
 
FTMIX First Trust Multi-Strategy Cl I
23.83
-0.63%
 
RFRFX Columbia Floating Rate Inst2
32.71
-0.67%
 
CFRYX Columbia Floating Rate Inst3
32.56
-0.67%
 
CFRZX Columbia Floating Rate Inst
32.53
-0.67%
 
TGUNX TCW Funds, Inc. - TCW New America Premier Equities Fund
30.95
-0.67%
 
GIFSX Guggenheim Floating Rate Strats R6
23.54
-0.72%
 
GIFIX Guggenheim Floating Rate Strats Instl
23.53
-0.72%
 
GIFPX Guggenheim Floating Rate Strats P
23.52
-0.72%
 
NFRIX Nuveen Floating Rate Income I
17.68
-0.73%
 
NFRFX Nuveen Floating Rate Income R6
17.75
-0.78%
 
NFRAX Nuveen Floating Rate Income A
17.66
-0.79%
 
VEGBX Vanguard Emerging Markets Bond Admiral
23.23
-0.81%
 
NPSFX Nuveen Preferred Secs & Inc R6
15.45
-0.83%
 
NPSRX Nuveen Preferred Secs & Inc I
15.41
-0.84%
 
NPSAX Nuveen Preferred Secs & Inc A
15.39
-0.84%
 
DPIAX Destra Flaherty & Crumrine Preferred and Income Fund
16.56
-0.84%
 
DPIIX Destra Flaherty & Crumrine Preferred and Income Fund
16.48
-0.84%
 
BREKX BlackRock ETF Trust - BlackRock International Dividend ETF
34.59
-0.86%
 
FPEFX First Trust Preferred Sec & Inc F
19.48
-1.02%
 
FPEIX First Trust Preferred Sec & Inc I
19.40
-1.02%
 
FPEAX First Trust Preferred Sec & Inc A
19.20
-1.03%
 
GHVIX GMO High Yield VI
16.56
-1.19%
 
GMOZX GMO High Yield I
16.52
-1.20%
 
NCSRX Nuveen High Yield Income R6
17.34
-1.20%
 
NCOIX Nuveen High Yield Income I
17.25
-1.20%