Nasdaq - Delayed Quote USD

T. Rowe Price Integrated US SMCC Eq I (TQSIX)

23.83
+0.18
+(0.76%)
As of 8:06:38 AM EST. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Feb 18, 202523.8323.8323.8323.8323.83-
Feb 14, 202523.6523.6523.6523.6523.65-
Feb 13, 202523.6523.6523.6523.6523.65-
Feb 12, 202523.4023.4023.4023.4023.40-
Feb 11, 202523.6023.6023.6023.6023.60-
Feb 10, 202523.6823.6823.6823.6823.68-
Feb 7, 202523.6823.6823.6823.6823.68-
Feb 6, 202523.8823.8823.8823.8823.88-
Feb 5, 202523.8723.8723.8723.8723.87-
Feb 4, 202523.6323.6323.6323.6323.63-
Feb 3, 202523.4423.4423.4423.4423.44-
Jan 31, 202523.7123.7123.7123.7123.71-
Jan 30, 202523.9423.9423.9423.9423.94-
Jan 29, 202523.6623.6623.6623.6623.66-
Jan 28, 202523.7523.7523.7523.7523.75-
Jan 27, 202523.6923.6923.6923.6923.69-
Jan 24, 202523.8623.8623.8623.8623.86-
Jan 23, 202523.9223.9223.9223.9223.92-
Jan 22, 202523.8923.8923.8923.8923.89-
Jan 21, 202523.9723.9723.9723.9723.97-
Jan 17, 202523.5923.5923.5923.5923.59-
Jan 16, 202523.4823.4823.4823.4823.48-
Jan 15, 202523.3523.3523.3523.3523.35-
Jan 14, 202522.9722.9722.9722.9722.97-
Jan 13, 202522.6922.6922.6922.6922.69-
Jan 10, 202522.4822.4822.4822.4822.48-
Jan 8, 202522.8722.8722.8722.8722.87-
Jan 7, 202522.8322.8322.8322.8322.83-
Jan 6, 202522.9622.9622.9622.9622.96-
Jan 3, 202522.9522.9522.9522.9522.95-
Jan 2, 202522.6722.6722.6722.6722.67-
Dec 31, 202422.7022.7022.7022.7022.70-
Dec 30, 202422.6522.6522.6522.6522.65-
Dec 27, 202422.8222.8222.8222.8222.82-
Dec 26, 202423.0723.0723.0723.0723.07-
Dec 24, 202422.9922.9922.9922.9922.99-
Dec 23, 202422.8322.8322.8322.8322.83-
Dec 20, 202422.8322.8322.8322.8322.83-
Dec 19, 202422.6122.6122.6122.6122.61-
Dec 18, 202422.6622.6622.6622.6622.66-
Dec 17, 202423.5623.5623.5623.5623.56-
Dec 16, 202423.7923.7923.7923.7923.79-
Dec 13, 202423.7423.7423.7423.7423.74-
Dec 12, 2024 0.17 Dividend
Dec 12, 202423.8823.8823.8823.8823.88-
Dec 12, 2024 1.33 Capital Gains
Dec 11, 202425.6125.6125.6125.6124.11-
Dec 10, 202425.5025.5025.5025.5024.01-
Dec 9, 202425.6825.6825.6825.6824.18-
Dec 6, 202425.8525.8525.8525.8524.34-
Dec 5, 202425.8325.8325.8325.8324.32-
Dec 4, 202426.0726.0726.0726.0724.54-
Dec 3, 202425.9625.9625.9625.9624.44-
Dec 2, 202426.0726.0726.0726.0724.54-
Nov 29, 202426.0926.0926.0926.0924.56-
Nov 27, 202426.0426.0426.0426.0424.51-
Nov 26, 202426.1326.1326.1326.1324.60-
Nov 25, 202426.2226.2226.2226.2224.68-
Nov 22, 202425.8725.8725.8725.8724.35-
Nov 21, 202425.5025.5025.5025.5024.01-
Nov 20, 202425.1425.1425.1425.1423.67-
Nov 19, 202425.0125.0125.0125.0123.55-
Nov 18, 202424.9524.9524.9524.9523.49-
Nov 15, 202424.8924.8924.8924.8923.43-
Nov 14, 202425.2525.2525.2525.2523.77-
Nov 13, 202425.5025.5025.5025.5024.01-
Nov 12, 202425.6425.6425.6425.6424.14-
Nov 11, 202425.8925.8925.8925.8924.37-
Nov 8, 202425.7225.7225.7225.7224.21-
Nov 7, 202425.5625.5625.5625.5624.06-
Nov 6, 202425.4925.4925.4925.4924.00-
Nov 5, 202424.4524.4524.4524.4523.02-
Nov 4, 202424.0524.0524.0524.0522.64-
Nov 1, 202423.9623.9623.9623.9622.56-
Oct 31, 202423.8923.8923.8923.8922.49-
Oct 30, 202424.1724.1724.1724.1722.75-
Oct 29, 202424.2424.2424.2424.2422.82-
Oct 28, 202424.2124.2124.2124.2122.79-
Oct 25, 202423.9523.9523.9523.9522.55-
Oct 24, 202424.1024.1024.1024.1022.69-
Oct 23, 202424.0624.0624.0624.0622.65-
Oct 22, 202424.1824.1824.1824.1822.76-
Oct 21, 202424.3124.3124.3124.3122.89-
Oct 18, 202424.6324.6324.6324.6323.19-
Oct 17, 202424.6624.6624.6624.6623.22-
Oct 16, 202424.6824.6824.6824.6823.23-
Oct 15, 202424.4624.4624.4624.4623.03-
Oct 14, 202424.5424.5424.5424.5423.10-
Oct 11, 202424.4224.4224.4224.4222.99-
Oct 10, 202424.0424.0424.0424.0422.63-
Oct 9, 202424.1124.1124.1124.1122.70-
Oct 8, 202423.9923.9923.9923.9922.58-
Oct 7, 202423.9623.9623.9623.9622.56-
Oct 4, 202424.1324.1324.1324.1322.72-
Oct 3, 202423.8623.8623.8623.8622.46-
Oct 2, 202424.0024.0024.0024.0022.59-
Oct 1, 202424.0024.0024.0024.0022.59-
Sep 30, 202424.2424.2424.2424.2422.82-
Sep 27, 202424.1724.1724.1724.1722.75-
Sep 26, 202424.1224.1224.1224.1222.71-
Sep 25, 202423.9423.9423.9423.9422.54-
Sep 24, 202424.1724.1724.1724.1722.75-
Sep 23, 202424.1724.1724.1724.1722.75-
Sep 20, 202424.1424.1424.1424.1422.73-
Sep 19, 202424.2924.2924.2924.2922.87-
Sep 18, 202423.8423.8423.8423.8422.44-
Sep 17, 202423.8023.8023.8023.8022.41-
Sep 16, 202423.7123.7123.7123.7122.32-
Sep 13, 202423.5423.5423.5423.5422.16-
Sep 12, 202423.1623.1623.1623.1621.80-
Sep 11, 202422.9722.9722.9722.9721.62-
Sep 10, 202422.8722.8722.8722.8721.53-
Sep 9, 202422.9422.9422.9422.9421.60-
Sep 6, 202422.8322.8322.8322.8321.49-
Sep 5, 202423.1823.1823.1823.1821.82-
Sep 4, 202423.3323.3323.3323.3321.96-
Sep 3, 202423.4023.4023.4023.4022.03-
Aug 30, 202424.0024.0024.0024.0022.59-
Aug 29, 202423.8123.8123.8123.8122.42-
Aug 28, 202423.6623.6623.6623.6622.27-
Aug 27, 202423.7723.7723.7723.7722.38-
Aug 26, 202423.8323.8323.8323.8322.43-
Aug 23, 202423.8623.8623.8623.8622.46-
Aug 22, 202423.3323.3323.3323.3321.96-
Aug 21, 202423.4323.4323.4323.4322.06-
Aug 20, 202423.1523.1523.1523.1521.79-
Aug 19, 202423.3623.3623.3623.3621.99-
Aug 16, 202423.1623.1623.1623.1621.80-
Aug 15, 202423.1123.1123.1123.1121.76-
Aug 14, 202422.6722.6722.6722.6721.34-
Aug 13, 202422.6622.6622.6622.6621.33-
Aug 12, 202422.3422.3422.3422.3421.03-
Aug 9, 202422.4722.4722.4722.4721.15-
Aug 8, 202422.4422.4422.4422.4421.13-
Aug 7, 202421.9921.9921.9921.9920.70-
Aug 6, 202422.2522.2522.2522.2520.95-
Aug 5, 202422.0122.0122.0122.0120.72-
Aug 2, 202422.6622.6622.6622.6621.33-
Aug 1, 202423.3623.3623.3623.3621.99-
Jul 31, 202423.8823.8823.8823.8822.48-
Jul 30, 202423.7923.7923.7923.7922.40-
Jul 29, 202423.7123.7123.7123.7122.32-
Jul 26, 202423.7423.7423.7423.7422.35-
Jul 25, 202423.3823.3823.3823.3822.01-
Jul 24, 202423.1323.1323.1323.1321.78-
Jul 23, 202423.5823.5823.5823.5822.20-
Jul 22, 202423.5023.5023.5023.5022.12-
Jul 19, 202423.1723.1723.1723.1721.81-
Jul 18, 202423.2923.2923.2923.2921.93-
Jul 17, 202423.5723.5723.5723.5722.19-
Jul 16, 202423.8823.8823.8823.8822.48-
Jul 15, 202423.2923.2923.2923.2921.93-
Jul 12, 202423.0723.0723.0723.0721.72-
Jul 11, 202422.8922.8922.8922.8921.55-
Jul 10, 202422.3822.3822.3822.3821.07-
Jul 9, 202422.1422.1422.1422.1420.84-
Jul 8, 202422.2222.2222.2222.2220.92-
Jul 5, 202422.1322.1322.1322.1320.83-
Jul 3, 202422.2822.2822.2822.2820.98-
Jul 2, 202422.2522.2522.2522.2520.95-
Jul 1, 202422.2022.2022.2022.2020.90-
Jun 28, 202422.3922.3922.3922.3921.08-
Jun 27, 202422.2922.2922.2922.2920.98-
Jun 26, 202422.2122.2122.2122.2120.91-
Jun 25, 202422.2922.2922.2922.2920.98-
Jun 24, 202422.4422.4422.4422.4421.13-
Jun 21, 202422.3222.3222.3222.3221.01-
Jun 20, 202422.2222.2222.2222.2220.92-
Jun 18, 202422.2722.2722.2722.2720.97-
Jun 17, 202422.2422.2422.2422.2420.94-
Jun 14, 202422.0822.0822.0822.0820.79-
Jun 13, 202422.3822.3822.3822.3821.07-
Jun 12, 202422.5422.5422.5422.5421.22-
Jun 11, 202422.2422.2422.2422.2420.94-
Jun 10, 202422.3822.3822.3822.3821.07-
Jun 7, 202422.3222.3222.3222.3221.01-
Jun 6, 202422.4722.4722.4722.4721.15-
Jun 5, 202422.6022.6022.6022.6021.28-
Jun 4, 202422.3522.3522.3522.3521.04-
Jun 3, 202422.6422.6422.6422.6421.31-
May 31, 202422.8122.8122.8122.8121.47-
May 30, 202422.6422.6422.6422.6421.31-
May 29, 202422.5022.5022.5022.5021.18-
May 28, 202422.7522.7522.7522.7521.42-
May 24, 202422.8122.8122.8122.8121.47-
May 23, 202422.6122.6122.6122.6121.29-
May 22, 202422.8822.8822.8822.8821.54-
May 21, 202423.0523.0523.0523.0521.70-
May 20, 202423.0923.0923.0923.0921.74-
May 17, 202423.0523.0523.0523.0521.70-
May 16, 202423.0423.0423.0423.0421.69-
May 15, 202423.1523.1523.1523.1521.79-
May 14, 202422.9222.9222.9222.9221.58-
May 13, 202422.7222.7222.7222.7221.39-
May 10, 202422.7822.7822.7822.7821.45-
May 9, 202422.8022.8022.8022.8021.46-
May 8, 202422.5922.5922.5922.5921.27-
May 7, 202422.5722.5722.5722.5721.25-
May 6, 202422.5422.5422.5422.5421.22-
May 3, 202422.2822.2822.2822.2820.98-
May 2, 202422.0722.0722.0722.0720.78-
May 1, 202421.8221.8221.8221.8220.54-
Apr 30, 202421.8021.8021.8021.8020.52-
Apr 29, 202422.1622.1622.1622.1620.86-
Apr 26, 202422.0122.0122.0122.0120.72-
Apr 25, 202421.9221.9221.9221.9220.64-
Apr 24, 202422.0322.0322.0322.0320.74-
Apr 23, 202422.0222.0222.0222.0220.73-
Apr 22, 202421.6821.6821.6821.6820.41-
Apr 19, 202421.4821.4821.4821.4820.22-
Apr 18, 202421.4421.4421.4421.4420.18-
Apr 17, 202421.5021.5021.5021.5020.24-
Apr 16, 202421.6821.6821.6821.6820.41-
Apr 15, 202421.7521.7521.7521.7520.48-
Apr 12, 202422.0222.0222.0222.0220.73-
Apr 11, 202422.3922.3922.3922.3921.08-
Apr 10, 202422.3322.3322.3322.3321.02-
Apr 9, 202422.7622.7622.7622.7621.43-
Apr 8, 202422.7622.7622.7622.7621.43-
Apr 5, 202422.6822.6822.6822.6821.35-
Apr 4, 202422.4822.4822.4822.4821.16-
Apr 3, 202422.7622.7622.7622.7621.43-
Apr 2, 202422.6522.6522.6522.6521.32-
Apr 1, 202422.9222.9222.9222.9221.58-
Mar 28, 202423.0823.0823.0823.0821.73-
Mar 27, 202422.9822.9822.9822.9821.63-
Mar 26, 202422.6322.6322.6322.6321.30-
Mar 25, 202422.6622.6622.6622.6621.33-
Mar 22, 202422.6722.6722.6722.6721.34-
Mar 21, 202422.8522.8522.8522.8521.51-
Mar 20, 202422.6022.6022.6022.6021.28-
Mar 19, 202422.2822.2822.2822.2820.98-
Mar 18, 202422.0722.0722.0722.0720.78-
Mar 15, 202422.0622.0622.0622.0620.77-
Mar 14, 202422.1022.1022.1022.1020.81-
Mar 13, 202422.3522.3522.3522.3521.04-
Mar 12, 202422.2722.2722.2722.2720.97-
Mar 11, 202422.1622.1622.1622.1620.86-
Mar 8, 202422.2822.2822.2822.2820.98-
Mar 7, 202422.3222.3222.3222.3221.01-
Mar 6, 202422.1022.1022.1022.1020.81-
Mar 5, 202421.9521.9521.9521.9520.66-
Mar 4, 202422.0622.0622.0622.0620.77-
Mar 1, 202422.0422.0422.0422.0420.75-
Feb 29, 202421.8721.8721.8721.8720.59-
Feb 28, 202421.6721.6721.6721.6720.40-
Feb 27, 202421.7521.7521.7521.7520.48-
Feb 26, 202421.6621.6621.6621.6620.39-
Feb 23, 202421.6421.6421.6421.6420.37-
Feb 22, 202421.5321.5321.5321.5320.27-
Feb 21, 202421.3021.3021.3021.3020.05-
Feb 20, 202421.3421.3421.3421.3420.09-

Related Tickers