Singapore markets close in 48 minutes

Empower S&P 500 Index Investor (MXVIX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
32.22-0.11 (-0.34%)
At close: 08:00PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 202432.2232.2232.2232.2232.22-
30 Apr 202432.3332.3332.3332.3332.33-
29 Apr 202432.8532.8532.8532.8532.85-
26 Apr 202432.7432.7432.7432.7432.74-
25 Apr 202432.4132.4132.4132.4132.41-
24 Apr 202432.5632.5632.5632.5632.56-
23 Apr 202432.5632.5632.5632.5632.56-
22 Apr 202432.1732.1732.1732.1732.17-
19 Apr 202431.8931.8931.8931.8931.89-
18 Apr 202432.1732.1732.1732.1732.17-
17 Apr 202432.2432.2432.2432.2432.24-
16 Apr 202432.4332.4332.4332.4332.43-
15 Apr 202432.5032.5032.5032.5032.50-
12 Apr 202433.3833.3833.3833.3833.38-
11 Apr 202433.3833.3833.3833.3833.38-
10 Apr 202433.1333.1333.1333.1333.13-
09 Apr 202433.4533.4533.4533.4533.45-
08 Apr 202433.4033.4033.4033.4033.40-
05 Apr 202433.4133.4133.4133.4133.41-
04 Apr 202433.0433.0433.0433.0433.04-
03 Apr 202433.4533.4533.4533.4533.45-
02 Apr 202433.4133.4133.4133.4133.41-
01 Apr 202433.6633.6633.6633.6633.66-
28 Mar 202433.7333.7333.7333.7333.73-
27 Mar 202433.6933.6933.6933.6933.69-
26 Mar 202433.4033.4033.4033.4033.40-
25 Mar 202433.4933.4933.4933.4933.49-
22 Mar 202433.6033.6033.6033.6033.60-
21 Mar 202433.6433.6433.6433.6433.64-
20 Mar 202433.5333.5333.5333.5333.53-
19 Mar 202433.2333.2333.2333.2333.23-
18 Mar 202433.0533.0533.0533.0533.05-
15 Mar 202432.8432.8432.8432.8432.84-
14 Mar 202433.0633.0633.0633.0633.06-
13 Mar 202433.2133.2133.2133.2133.21-
12 Mar 202433.2133.2133.2133.2133.21-
11 Mar 202432.8432.8432.8432.8432.84-
08 Mar 202432.8832.8832.8832.8832.88-
07 Mar 202433.0933.0933.0933.0933.09-
06 Mar 202432.7532.7532.7532.7532.75-
05 Mar 202432.5832.5832.5832.5832.58-
04 Mar 202432.9132.9132.9132.9132.91-
01 Mar 202432.9632.9632.9632.9632.96-
29 Feb 202432.6932.6932.6932.6932.69-
28 Feb 202432.5232.5232.5232.5232.52-
27 Feb 202432.5732.5732.5732.5732.57-
26 Feb 202432.5132.5132.5132.5132.51-
23 Feb 202432.6432.6432.6432.6432.64-
22 Feb 202432.6232.6232.6232.6232.62-
21 Feb 202431.9531.9531.9531.9531.95-
20 Feb 202431.9131.9131.9131.9131.91-
16 Feb 202432.1032.1032.1032.1032.10-
15 Feb 202432.2532.2532.2532.2532.25-
14 Feb 202432.0632.0632.0632.0632.06-
13 Feb 202431.7531.7531.7531.7531.75-
12 Feb 202432.1932.1932.1932.1932.19-
09 Feb 202432.2232.2232.2232.2232.22-
08 Feb 202432.0332.0332.0332.0332.03-
07 Feb 202432.0132.0132.0132.0132.01-
06 Feb 202431.7531.7531.7531.7531.75-
05 Feb 202431.6731.6731.6731.6731.67-
02 Feb 202431.7831.7831.7831.7831.78-
01 Feb 202431.4431.4431.4431.4431.44-
31 Jan 202431.5631.5631.5631.5631.56-
30 Jan 202431.5631.5631.5631.5631.56-
29 Jan 202431.5731.5731.5731.5731.57-
26 Jan 202431.3431.3431.3431.3431.34-
25 Jan 202431.3631.3631.3631.3631.36-
24 Jan 202431.1931.1931.1931.1931.19-
23 Jan 202431.1731.1731.1731.1731.17-
22 Jan 202431.0831.0831.0831.0831.08-
19 Jan 202430.6330.6330.6330.6330.63-
18 Jan 202430.6330.6330.6330.6330.63-
17 Jan 202430.3630.3630.3630.3630.36-
16 Jan 202430.5330.5330.5330.5330.53-
12 Jan 202430.6530.6530.6530.6530.65-
11 Jan 202430.6230.6230.6230.6230.62-
10 Jan 202430.6430.6430.6430.6430.64-
09 Jan 202430.4730.4730.4730.4730.47-
08 Jan 202430.5130.5130.5130.5130.51-
05 Jan 202430.0930.0930.0930.0930.09-
04 Jan 202430.0430.0430.0430.0430.04-
03 Jan 202430.1430.1430.1430.1430.14-
02 Jan 202430.5530.5530.5530.5530.55-
29 Dec 202330.5530.5530.5530.5530.55-
28 Dec 202330.6430.6430.6430.6430.64-
27 Dec 202330.6430.6430.6430.6430.64-
27 Dec 20230.043 Dividend
27 Dec 20231.356 Capital gain
26 Dec 202331.9731.9731.9731.9730.57-
22 Dec 202331.7931.7931.7931.7930.40-
21 Dec 202331.7931.7931.7931.7930.40-
20 Dec 202331.4731.4731.4731.4730.09-
19 Dec 202331.9331.9331.9331.9330.53-
18 Dec 202331.7431.7431.7431.7430.35-
15 Dec 202331.6031.6031.6031.6030.22-
14 Dec 202331.6031.6031.6031.6030.22-
13 Dec 202331.5131.5131.5131.5130.13-
12 Dec 202331.0931.0931.0931.0929.73-
11 Dec 202330.9430.9430.9430.9429.59-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...