UK markets open in 1 hour 57 minutes
NIKKEI 225
37,978.86 -835.70 (-2.15%) HANG SENG
17,978.30 +36.52 (+0.20%) CRUDE OIL
78.19 -0.26 (-0.33%) GOLD FUTURES
2,338.20 -10.90 (-0.46%) DOW
38,589.16 -57.94 (-0.15%) Bitcoin GBP
52,352.63 +216.21 (+0.41%)
Principal Large Cap S&P 500 Index R1 (PLPIX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | - |
| 13 Jun 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | - |
| 12 Jun 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
| 11 Jun 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | - |
| 10 Jun 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | - |
| 07 Jun 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - |
| 06 Jun 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | - |
| 05 Jun 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | - |
| 04 Jun 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | - |
| 03 Jun 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | - |
| 31 May 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
| 30 May 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
| 29 May 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
| 28 May 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | - |
| 24 May 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | - |
| 23 May 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
| 22 May 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | - |
| 21 May 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | - |
| 20 May 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
| 17 May 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | - |
| 16 May 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | - |
| 15 May 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | - |
| 14 May 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | - |
| 13 May 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
| 10 May 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
| 09 May 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
| 08 May 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | - |
| 07 May 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | - |
| 06 May 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - |
| 03 May 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
| 02 May 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | - |
| 01 May 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - |
| 30 Apr 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| 29 Apr 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
| 26 Apr 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | - |
| 25 Apr 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
| 24 Apr 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - |
| 23 Apr 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | - |
| 22 Apr 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - |
| 19 Apr 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | - |
| 18 Apr 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - |
| 17 Apr 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | - |
| 16 Apr 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
| 15 Apr 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - |
| 12 Apr 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
| 11 Apr 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
| 10 Apr 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - |
| 09 Apr 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
| 08 Apr 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - |
| 05 Apr 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - |
| 04 Apr 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
| 03 Apr 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
| 02 Apr 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - |
| 01 Apr 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
| 28 Mar 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | - |
| 27 Mar 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | - |
| 26 Mar 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
| 25 Mar 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
| 22 Mar 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
| 21 Mar 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | - |
| 20 Mar 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
| 19 Mar 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
| 18 Mar 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - |
| 15 Mar 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 14 Mar 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - |
| 13 Mar 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
| 12 Mar 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - |
| 11 Mar 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 08 Mar 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
| 07 Mar 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | - |
| 06 Mar 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | - |
| 05 Mar 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| 04 Mar 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | - |
| 01 Mar 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
| 29 Feb 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | - |
| 28 Feb 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
| 27 Feb 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | - |
| 26 Feb 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
| 23 Feb 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
| 22 Feb 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | - |
| 21 Feb 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | - |
| 20 Feb 2024 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | - |
| 16 Feb 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | - |
| 15 Feb 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | - |
| 14 Feb 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
| 13 Feb 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | - |
| 12 Feb 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
| 09 Feb 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | - |
| 08 Feb 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | - |
| 07 Feb 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | - |
| 06 Feb 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | - |
| 05 Feb 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | - |
| 02 Feb 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| 01 Feb 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | - |
| 31 Jan 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | - |
| 30 Jan 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | - |
| 29 Jan 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
| 26 Jan 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | - |
| 25 Jan 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
| 24 Jan 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.