Nasdaq - Delayed Quote USD

Principal Large Cap S&P 500 Index R5 (PLFPX)

29.35 0.00 (0.00%)
At close: 8:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 17, 2024 29.35 29.35 29.35 29.35 29.35 -
Oct 16, 2024 29.35 29.35 29.35 29.35 29.35 -
Oct 15, 2024 29.22 29.22 29.22 29.22 29.22 -
Oct 14, 2024 29.44 29.44 29.44 29.44 29.44 -
Oct 11, 2024 29.21 29.21 29.21 29.21 29.21 -
Oct 10, 2024 29.04 29.04 29.04 29.04 29.04 -
Oct 9, 2024 29.09 29.09 29.09 29.09 29.09 -
Oct 8, 2024 28.89 28.89 28.89 28.89 28.89 -
Oct 7, 2024 28.61 28.61 28.61 28.61 28.61 -
Oct 4, 2024 28.89 28.89 28.89 28.89 28.89 -
Oct 3, 2024 28.62 28.62 28.62 28.62 28.62 -
Oct 2, 2024 28.67 28.67 28.67 28.67 28.67 -
Oct 1, 2024 28.67 28.67 28.67 28.67 28.67 -
Sep 30, 2024 28.94 28.94 28.94 28.94 28.94 -
Sep 27, 2024 28.81 28.81 28.81 28.81 28.81 -
Sep 26, 2024 28.85 28.85 28.85 28.85 28.85 -
Sep 25, 2024 28.73 28.73 28.73 28.73 28.73 -
Sep 24, 2024 28.79 28.79 28.79 28.79 28.79 -
Sep 23, 2024 28.71 28.71 28.71 28.71 28.71 -
Sep 20, 2024 28.63 28.63 28.63 28.63 28.63 -
Sep 19, 2024 28.69 28.69 28.69 28.69 28.69 -
Sep 18, 2024 28.21 28.21 28.21 28.21 28.21 -
Sep 17, 2024 28.29 28.29 28.29 28.29 28.29 -
Sep 16, 2024 28.28 28.28 28.28 28.28 28.28 -
Sep 13, 2024 28.24 28.24 28.24 28.24 28.24 -
Sep 12, 2024 28.09 28.09 28.09 28.09 28.09 -
Sep 11, 2024 27.88 27.88 27.88 27.88 27.88 -
Sep 10, 2024 27.58 27.58 27.58 27.58 27.58 -
Sep 9, 2024 27.46 27.46 27.46 27.46 27.46 -
Sep 6, 2024 27.14 27.14 27.14 27.14 27.14 -
Sep 5, 2024 27.62 27.62 27.62 27.62 27.62 -
Sep 4, 2024 27.70 27.70 27.70 27.70 27.70 -
Sep 3, 2024 27.75 27.75 27.75 27.75 27.75 -
Aug 30, 2024 28.34 28.34 28.34 28.34 28.34 -
Aug 29, 2024 28.06 28.06 28.06 28.06 28.06 -
Aug 28, 2024 28.06 28.06 28.06 28.06 28.06 -
Aug 27, 2024 28.23 28.23 28.23 28.23 28.23 -
Aug 26, 2024 28.18 28.18 28.18 28.18 28.18 -
Aug 23, 2024 28.27 28.27 28.27 28.27 28.27 -
Aug 22, 2024 27.95 27.95 27.95 27.95 27.95 -
Aug 21, 2024 28.20 28.20 28.20 28.20 28.20 -
Aug 20, 2024 28.08 28.08 28.08 28.08 28.08 -
Aug 19, 2024 28.13 28.13 28.13 28.13 28.13 -
Aug 16, 2024 27.86 27.86 27.86 27.86 27.86 -
Aug 15, 2024 27.80 27.80 27.80 27.80 27.80 -
Aug 14, 2024 27.35 27.35 27.35 27.35 27.35 -
Aug 13, 2024 27.25 27.25 27.25 27.25 27.25 -
Aug 12, 2024 26.80 26.80 26.80 26.80 26.80 -
Aug 9, 2024 26.79 26.79 26.79 26.79 26.79 -
Aug 8, 2024 26.67 26.67 26.67 26.67 26.67 -
Aug 7, 2024 26.07 26.07 26.07 26.07 26.07 -
Aug 6, 2024 26.27 26.27 26.27 26.27 26.27 -
Aug 5, 2024 26.00 26.00 26.00 26.00 26.00 -
Aug 2, 2024 26.80 26.80 26.80 26.80 26.80 -
Aug 1, 2024 27.30 27.30 27.30 27.30 27.30 -
Jul 31, 2024 27.68 27.68 27.68 27.68 27.68 -
Jul 30, 2024 27.25 27.25 27.25 27.25 27.25 -
Jul 29, 2024 27.39 27.39 27.39 27.39 27.39 -
Jul 26, 2024 27.36 27.36 27.36 27.36 27.36 -
Jul 25, 2024 27.06 27.06 27.06 27.06 27.06 -
Jul 24, 2024 27.20 27.20 27.20 27.20 27.20 -
Jul 23, 2024 27.85 27.85 27.85 27.85 27.85 -
Jul 22, 2024 27.89 27.89 27.89 27.89 27.89 -
Jul 19, 2024 27.59 27.59 27.59 27.59 27.59 -
Jul 18, 2024 27.79 27.79 27.79 27.79 27.79 -
Jul 17, 2024 28.01 28.01 28.01 28.01 28.01 -
Jul 16, 2024 28.40 28.40 28.40 28.40 28.40 -
Jul 15, 2024 28.22 28.22 28.22 28.22 28.22 -
Jul 12, 2024 28.14 28.14 28.14 28.14 28.14 -
Jul 11, 2024 27.99 27.99 27.99 27.99 27.99 -
Jul 10, 2024 28.23 28.23 28.23 28.23 28.23 -
Jul 9, 2024 27.95 27.95 27.95 27.95 27.95 -
Jul 8, 2024 27.93 27.93 27.93 27.93 27.93 -
Jul 5, 2024 27.90 27.90 27.90 27.90 27.90 -
Jul 3, 2024 27.74 27.74 27.74 27.74 27.74 -
Jul 2, 2024 27.60 27.60 27.60 27.60 27.60 -
Jul 1, 2024 27.43 27.43 27.43 27.43 27.43 -
Jun 28, 2024 27.36 27.36 27.36 27.36 27.36 -
Jun 27, 2024 27.47 27.47 27.47 27.47 27.47 -
Jun 26, 2024 27.44 27.44 27.44 27.44 27.44 -
Jun 25, 2024 27.40 27.40 27.40 27.40 27.40 -
Jun 24, 2024 27.29 27.29 27.29 27.29 27.29 -
Jun 21, 2024 27.38 27.38 27.38 27.38 27.38 -
Jun 20, 2024 27.42 27.42 27.42 27.42 27.42 -
Jun 18, 2024 27.49 27.49 27.49 27.49 27.49 -
Jun 17, 2024 27.42 27.42 27.42 27.42 27.42 -
Jun 14, 2024 27.21 27.21 27.21 27.21 27.21 -
Jun 13, 2024 27.21 27.21 27.21 27.21 27.21 -
Jun 12, 2024 27.15 27.15 27.15 27.15 27.15 -
Jun 11, 2024 26.92 26.92 26.92 26.92 26.92 -
Jun 10, 2024 26.85 26.85 26.85 26.85 26.85 -
Jun 7, 2024 26.78 26.78 26.78 26.78 26.78 -
Jun 6, 2024 26.80 26.80 26.80 26.80 26.80 -
Jun 5, 2024 26.81 26.81 26.81 26.81 26.81 -
Jun 4, 2024 26.49 26.49 26.49 26.49 26.49 -
Jun 3, 2024 26.45 26.45 26.45 26.45 26.45 -
May 31, 2024 26.21 26.21 26.21 26.21 26.21 -
May 30, 2024 26.21 26.21 26.21 26.21 26.21 -
May 29, 2024 26.36 26.36 26.36 26.36 26.36 -
May 28, 2024 26.56 26.56 26.56 26.56 26.56 -
May 24, 2024 26.55 26.55 26.55 26.55 26.55 -
May 23, 2024 26.37 26.37 26.37 26.37 26.37 -
May 22, 2024 26.56 26.56 26.56 26.56 26.56 -
May 21, 2024 26.63 26.63 26.63 26.63 26.63 -
May 20, 2024 26.57 26.57 26.57 26.57 26.57 -
May 17, 2024 26.54 26.54 26.54 26.54 26.54 -
May 16, 2024 26.51 26.51 26.51 26.51 26.51 -
May 15, 2024 26.56 26.56 26.56 26.56 26.56 -
May 14, 2024 26.25 26.25 26.25 26.25 26.25 -
May 13, 2024 26.12 26.12 26.12 26.12 26.12 -
May 10, 2024 26.12 26.12 26.12 26.12 26.12 -
May 9, 2024 26.08 26.08 26.08 26.08 26.08 -
May 8, 2024 25.94 25.94 25.94 25.94 25.94 -
May 7, 2024 25.94 25.94 25.94 25.94 25.94 -
May 6, 2024 25.91 25.91 25.91 25.91 25.91 -
May 3, 2024 25.64 25.64 25.64 25.64 25.64 -
May 2, 2024 25.32 25.32 25.32 25.32 25.32 -
May 1, 2024 25.09 25.09 25.09 25.09 25.09 -
Apr 30, 2024 25.18 25.18 25.18 25.18 25.18 -
Apr 29, 2024 25.58 25.58 25.58 25.58 25.58 -
Apr 26, 2024 25.50 25.50 25.50 25.50 25.50 -
Apr 25, 2024 25.24 25.24 25.24 25.24 25.24 -
Apr 24, 2024 25.36 25.36 25.36 25.36 25.36 -
Apr 23, 2024 25.35 25.35 25.35 25.35 25.35 -
Apr 22, 2024 25.05 25.05 25.05 25.05 25.05 -
Apr 19, 2024 24.84 24.84 24.84 24.84 24.84 -
Apr 18, 2024 25.05 25.05 25.05 25.05 25.05 -
Apr 17, 2024 25.11 25.11 25.11 25.11 25.11 -
Apr 16, 2024 25.25 25.25 25.25 25.25 25.25 -
Apr 15, 2024 25.31 25.31 25.31 25.31 25.31 -
Apr 12, 2024 25.62 25.62 25.62 25.62 25.62 -
Apr 11, 2024 25.99 25.99 25.99 25.99 25.99 -
Apr 10, 2024 25.80 25.80 25.80 25.80 25.80 -
Apr 9, 2024 26.04 26.04 26.04 26.04 26.04 -
Apr 8, 2024 26.00 26.00 26.00 26.00 26.00 -
Apr 5, 2024 26.01 26.01 26.01 26.01 26.01 -
Apr 4, 2024 25.73 25.73 25.73 25.73 25.73 -
Apr 3, 2024 26.05 26.05 26.05 26.05 26.05 -
Apr 2, 2024 26.02 26.02 26.02 26.02 26.02 -
Apr 1, 2024 26.21 26.21 26.21 26.21 26.21 -
Mar 28, 2024 26.26 26.26 26.26 26.26 26.26 -
Mar 27, 2024 26.23 26.23 26.23 26.23 26.23 -
Mar 26, 2024 26.00 26.00 26.00 26.00 26.00 -
Mar 25, 2024 26.08 26.08 26.08 26.08 26.08 -
Mar 22, 2024 26.16 26.16 26.16 26.16 26.16 -
Mar 21, 2024 26.19 26.19 26.19 26.19 26.19 -
Mar 20, 2024 26.11 26.11 26.11 26.11 26.11 -
Mar 19, 2024 25.87 25.87 25.87 25.87 25.87 -
Mar 18, 2024 25.73 25.73 25.73 25.73 25.73 -
Mar 15, 2024 25.57 25.57 25.57 25.57 25.57 -
Mar 14, 2024 25.73 25.73 25.73 25.73 25.73 -
Mar 13, 2024 25.80 25.80 25.80 25.80 25.80 -
Mar 12, 2024 25.85 25.85 25.85 25.85 25.85 -
Mar 11, 2024 25.56 25.56 25.56 25.56 25.56 -
Mar 8, 2024 25.59 25.59 25.59 25.59 25.59 -
Mar 7, 2024 25.76 25.76 25.76 25.76 25.76 -
Mar 6, 2024 25.49 25.49 25.49 25.49 25.49 -
Mar 5, 2024 25.36 25.36 25.36 25.36 25.36 -
Mar 4, 2024 25.62 25.62 25.62 25.62 25.62 -
Mar 1, 2024 25.65 25.65 25.65 25.65 25.65 -
Feb 29, 2024 25.45 25.45 25.45 25.45 25.45 -
Feb 28, 2024 25.31 25.31 25.31 25.31 25.31 -
Feb 27, 2024 25.35 25.35 25.35 25.35 25.35 -
Feb 26, 2024 25.31 25.31 25.31 25.31 25.31 -
Feb 23, 2024 25.40 25.40 25.40 25.40 25.40 -
Feb 22, 2024 25.39 25.39 25.39 25.39 25.39 -
Feb 21, 2024 24.87 24.87 24.87 24.87 24.87 -
Feb 20, 2024 24.84 24.84 24.84 24.84 24.84 -
Feb 16, 2024 24.99 24.99 24.99 24.99 24.99 -
Feb 15, 2024 25.10 25.10 25.10 25.10 25.10 -
Feb 14, 2024 24.95 24.95 24.95 24.95 24.95 -
Feb 13, 2024 24.71 24.71 24.71 24.71 24.71 -
Feb 12, 2024 25.05 25.05 25.05 25.05 25.05 -
Feb 9, 2024 25.08 25.08 25.08 25.08 25.08 -
Feb 8, 2024 24.93 24.93 24.93 24.93 24.93 -
Feb 7, 2024 24.91 24.91 24.91 24.91 24.91 -
Feb 6, 2024 24.71 24.71 24.71 24.71 24.71 -
Feb 5, 2024 24.65 24.65 24.65 24.65 24.65 -
Feb 2, 2024 24.73 24.73 24.73 24.73 24.73 -
Feb 1, 2024 24.47 24.47 24.47 24.47 24.47 -
Jan 31, 2024 24.17 24.17 24.17 24.17 24.17 -
Jan 30, 2024 24.56 24.56 24.56 24.56 24.56 -
Jan 29, 2024 24.57 24.57 24.57 24.57 24.57 -
Jan 26, 2024 24.39 24.39 24.39 24.39 24.39 -
Jan 25, 2024 24.41 24.41 24.41 24.41 24.41 -
Jan 24, 2024 24.28 24.28 24.28 24.28 24.28 -
Jan 23, 2024 24.26 24.26 24.26 24.26 24.26 -
Jan 22, 2024 24.19 24.19 24.19 24.19 24.19 -
Jan 19, 2024 24.13 24.13 24.13 24.13 24.13 -
Jan 18, 2024 23.84 23.84 23.84 23.84 23.84 -
Jan 17, 2024 23.63 23.63 23.63 23.63 23.63 -
Jan 16, 2024 23.76 23.76 23.76 23.76 23.76 -
Jan 12, 2024 23.85 23.85 23.85 23.85 23.85 -
Jan 11, 2024 23.83 23.83 23.83 23.83 23.83 -
Jan 10, 2024 23.85 23.85 23.85 23.85 23.85 -
Jan 9, 2024 23.71 23.71 23.71 23.71 23.71 -
Jan 8, 2024 23.75 23.75 23.75 23.75 23.75 -
Jan 5, 2024 23.42 23.42 23.42 23.42 23.42 -
Jan 4, 2024 23.37 23.37 23.37 23.37 23.37 -
Jan 3, 2024 23.45 23.45 23.45 23.45 23.45 -
Jan 2, 2024 23.64 23.64 23.64 23.64 23.64 -
Dec 29, 2023 23.84 23.84 23.84 23.84 23.84 -
Dec 28, 2023 23.84 23.84 23.84 23.84 23.84 -
Dec 27, 2023 23.83 23.83 23.83 23.83 23.83 -
Dec 26, 2023 23.79 23.79 23.79 23.79 23.79 -
Dec 22, 2023 23.70 23.70 23.70 23.70 23.70 -
Dec 21, 2023 0.27 Dividend
Dec 21, 2023 23.66 23.66 23.66 23.66 23.66 -
Dec 20, 2023 0.00 Dividend
Dec 20, 2023 23.68 23.68 23.68 23.68 23.41 -
Dec 20, 2023 0.64 Capital Gains
Dec 19, 2023 24.68 24.68 24.68 24.68 23.77 -
Dec 18, 2023 24.53 24.53 24.53 24.53 23.63 -
Dec 15, 2023 24.42 24.42 24.42 24.42 23.52 -
Dec 14, 2023 24.42 24.42 24.42 24.42 23.52 -
Dec 13, 2023 24.35 24.35 24.35 24.35 23.45 -
Dec 12, 2023 24.03 24.03 24.03 24.03 23.14 -
Dec 11, 2023 23.92 23.92 23.92 23.92 23.04 -
Dec 8, 2023 23.82 23.82 23.82 23.82 22.94 -
Dec 7, 2023 23.73 23.73 23.73 23.73 22.85 -
Dec 6, 2023 23.54 23.54 23.54 23.54 22.67 -
Dec 5, 2023 23.63 23.63 23.63 23.63 22.76 -
Dec 4, 2023 23.64 23.64 23.64 23.64 22.77 -
Dec 1, 2023 23.77 23.77 23.77 23.77 22.89 -
Nov 30, 2023 23.63 23.63 23.63 23.63 22.76 -
Nov 29, 2023 23.53 23.53 23.53 23.53 22.66 -
Nov 28, 2023 23.55 23.55 23.55 23.55 22.68 -
Nov 27, 2023 23.53 23.53 23.53 23.53 22.66 -
Nov 24, 2023 23.58 23.58 23.58 23.58 22.71 -
Nov 22, 2023 23.56 23.56 23.56 23.56 22.69 -
Nov 21, 2023 23.47 23.47 23.47 23.47 22.60 -
Nov 20, 2023 23.51 23.51 23.51 23.51 22.64 -
Nov 17, 2023 23.34 23.34 23.34 23.34 22.48 -
Nov 16, 2023 23.31 23.31 23.31 23.31 22.45 -
Nov 15, 2023 23.28 23.28 23.28 23.28 22.42 -
Nov 14, 2023 23.24 23.24 23.24 23.24 22.38 -
Nov 13, 2023 22.80 22.80 22.80 22.80 21.96 -
Nov 10, 2023 22.81 22.81 22.81 22.81 21.97 -
Nov 9, 2023 22.46 22.46 22.46 22.46 21.63 -
Nov 8, 2023 22.64 22.64 22.64 22.64 21.81 -
Nov 7, 2023 22.62 22.62 22.62 22.62 21.79 -
Nov 6, 2023 22.55 22.55 22.55 22.55 21.72 -
Nov 3, 2023 22.51 22.51 22.51 22.51 21.68 -
Nov 2, 2023 22.30 22.30 22.30 22.30 21.48 -
Nov 1, 2023 21.89 21.89 21.89 21.89 21.08 -
Oct 31, 2023 21.66 21.66 21.66 21.66 20.86 -
Oct 30, 2023 21.52 21.52 21.52 21.52 20.73 -
Oct 27, 2023 21.26 21.26 21.26 21.26 20.48 -
Oct 26, 2023 21.37 21.37 21.37 21.37 20.58 -
Oct 25, 2023 21.62 21.62 21.62 21.62 20.82 -
Oct 24, 2023 21.94 21.94 21.94 21.94 21.13 -
Oct 23, 2023 21.78 21.78 21.78 21.78 20.98 -
Oct 20, 2023 21.82 21.82 21.82 21.82 21.02 -
Oct 19, 2023 22.09 22.09 22.09 22.09 21.28 -
Oct 18, 2023 22.28 22.28 22.28 22.28 21.46 -

Related Tickers