TIAA-CREF S&P 500 Index Fund (TISAX)

Nasdaq - Nasdaq Delayed Price. Currency in USD

Visitors trend2W10W9M

45.08

-0.47

(-1.03%)

At close: 08:00PM EST

Advertisement

Time Period:

Feb 04, 2022 - Feb 04, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 03, 2023	45.08	45.08	45.08	45.08	45.08	-
Feb 02, 2023	45.55	45.55	45.55	45.55	45.55	-
Feb 01, 2023	44.89	44.89	44.89	44.89	44.89	-
Jan 31, 2023	44.43	44.43	44.43	44.43	44.43	-
Jan 30, 2023	43.79	43.79	43.79	43.79	43.79	-
Jan 27, 2023	44.36	44.36	44.36	44.36	44.36	-
Jan 26, 2023	44.25	44.25	44.25	44.25	44.25	-
Jan 25, 2023	43.76	43.76	43.76	43.76	43.76	-
Jan 24, 2023	43.77	43.77	43.77	43.77	43.77	-
Jan 23, 2023	43.80	43.80	43.80	43.80	43.80	-
Jan 20, 2023	43.29	43.29	43.29	43.29	43.29	-
Jan 19, 2023	42.48	42.48	42.48	42.48	42.48	-
Jan 18, 2023	42.81	42.81	42.81	42.81	42.81	-
Jan 17, 2023	43.48	43.48	43.48	43.48	43.48	-
Jan 13, 2023	43.57	43.57	43.57	43.57	43.57	-
Jan 12, 2023	43.40	43.40	43.40	43.40	43.40	-
Jan 11, 2023	43.24	43.24	43.24	43.24	43.24	-
Jan 10, 2023	42.70	42.70	42.70	42.70	42.70	-
Jan 09, 2023	42.40	42.40	42.40	42.40	42.40	-
Jan 06, 2023	42.42	42.42	42.42	42.42	42.42	-
Jan 05, 2023	41.48	41.48	41.48	41.48	41.48	-
Jan 04, 2023	41.96	41.96	41.96	41.96	41.96	-
Jan 03, 2023	41.64	41.64	41.64	41.64	41.64	-
Dec 30, 2022	41.81	41.81	41.81	41.81	41.81	-
Dec 29, 2022	41.91	41.91	41.91	41.91	41.91	-
Dec 28, 2022	41.19	41.19	41.19	41.19	41.19	-
Dec 27, 2022	41.69	41.69	41.69	41.69	41.69	-
Dec 23, 2022	41.86	41.86	41.86	41.86	41.86	-
Dec 22, 2022	41.61	41.61	41.61	41.61	41.61	-
Dec 21, 2022	42.22	42.22	42.22	42.22	42.22	-
Dec 20, 2022	41.60	41.60	41.60	41.60	41.60	-
Dec 19, 2022	41.56	41.56	41.56	41.56	41.56	-
Dec 16, 2022	41.93	41.93	41.93	41.93	41.93	-
Dec 15, 2022	42.40	42.40	42.40	42.40	42.40	-
Dec 14, 2022	43.48	43.48	43.48	43.48	43.48	-
Dec 13, 2022	43.74	43.74	43.74	43.74	43.74	-
Dec 12, 2022	43.42	43.42	43.42	43.42	43.42	-
Dec 09, 2022	42.81	42.81	42.81	42.81	42.81	-
Dec 09, 2022	0.637 Dividend
Dec 09, 2022	0.107 Capital Gain
Dec 08, 2022	43.87	43.87	43.87	43.87	43.13	-
Dec 07, 2022	43.54	43.54	43.54	43.54	42.80	-
Dec 06, 2022	43.62	43.62	43.62	43.62	42.88	-
Dec 05, 2022	44.25	44.25	44.25	44.25	43.50	-
Dec 02, 2022	45.06	45.06	45.06	45.06	44.30	-
Dec 01, 2022	45.11	45.11	45.11	45.11	44.34	-
Nov 30, 2022	45.14	45.14	45.14	45.14	44.37	-
Nov 29, 2022	43.78	43.78	43.78	43.78	43.04	-
Nov 28, 2022	43.84	43.84	43.84	43.84	43.10	-
Nov 25, 2022	44.53	44.53	44.53	44.53	43.77	-
Nov 23, 2022	44.54	44.54	44.54	44.54	43.78	-
Nov 22, 2022	44.28	44.28	44.28	44.28	43.53	-
Nov 21, 2022	43.69	43.69	43.69	43.69	42.95	-
Nov 18, 2022	43.85	43.85	43.85	43.85	43.11	-
Nov 17, 2022	43.64	43.64	43.64	43.64	42.90	-
Nov 16, 2022	43.77	43.77	43.77	43.77	43.03	-
Nov 15, 2022	44.12	44.12	44.12	44.12	43.37	-
Nov 14, 2022	43.74	43.74	43.74	43.74	43.00	-
Nov 11, 2022	44.12	44.12	44.12	44.12	43.37	-
Nov 10, 2022	43.72	43.72	43.72	43.72	42.98	-
Nov 09, 2022	41.42	41.42	41.42	41.42	40.72	-
Nov 08, 2022	42.29	42.29	42.29	42.29	41.57	-
Nov 07, 2022	42.06	42.06	42.06	42.06	41.35	-
Nov 04, 2022	41.66	41.66	41.66	41.66	40.95	-
Nov 03, 2022	41.09	41.09	41.09	41.09	40.39	-
Nov 02, 2022	41.52	41.52	41.52	41.52	40.82	-
Nov 01, 2022	42.59	42.59	42.59	42.59	41.87	-
Oct 31, 2022	42.76	42.76	42.76	42.76	42.03	-
Oct 28, 2022	43.08	43.08	43.08	43.08	42.35	-
Oct 27, 2022	42.05	42.05	42.05	42.05	41.34	-
Oct 26, 2022	42.30	42.30	42.30	42.30	41.58	-
Oct 25, 2022	42.61	42.61	42.61	42.61	41.89	-
Oct 24, 2022	41.93	41.93	41.93	41.93	41.22	-
Oct 21, 2022	41.44	41.44	41.44	41.44	40.74	-
Oct 20, 2022	40.48	40.48	40.48	40.48	39.79	-
Oct 19, 2022	40.80	40.80	40.80	40.80	40.11	-
Oct 18, 2022	41.08	41.08	41.08	41.08	40.38	-
Oct 17, 2022	40.61	40.61	40.61	40.61	39.92	-
Oct 14, 2022	39.57	39.57	39.57	39.57	38.90	-
Oct 13, 2022	40.52	40.52	40.52	40.52	39.83	-
Oct 12, 2022	39.49	39.49	39.49	39.49	38.82	-
Oct 11, 2022	39.62	39.62	39.62	39.62	38.95	-
Oct 10, 2022	39.88	39.88	39.88	39.88	39.20	-
Oct 07, 2022	40.18	40.18	40.18	40.18	39.50	-
Oct 06, 2022	41.34	41.34	41.34	41.34	40.64	-
Oct 05, 2022	41.76	41.76	41.76	41.76	41.05	-
Oct 04, 2022	41.84	41.84	41.84	41.84	41.13	-
Oct 03, 2022	40.59	40.59	40.59	40.59	39.90	-
Sep 30, 2022	39.57	39.57	39.57	39.57	38.90	-
Sep 29, 2022	40.17	40.17	40.17	40.17	39.49	-
Sep 28, 2022	41.03	41.03	41.03	41.03	40.33	-
Sep 27, 2022	40.24	40.24	40.24	40.24	39.56	-
Sep 26, 2022	40.32	40.32	40.32	40.32	39.64	-
Sep 23, 2022	40.74	40.74	40.74	40.74	40.05	-
Sep 22, 2022	41.46	41.46	41.46	41.46	40.76	-
Sep 21, 2022	41.81	41.81	41.81	41.81	41.10	-
Sep 20, 2022	42.53	42.53	42.53	42.53	41.81	-
Sep 19, 2022	43.02	43.02	43.02	43.02	42.29	-
Sep 16, 2022	42.72	42.72	42.72	42.72	42.00	-
Sep 15, 2022	43.03	43.03	43.03	43.03	42.30	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,136.48-43.28(-1.04%)

Dow 3033,926.01-127.93(-0.38%)

Nasdaq12,006.96-193.86(-1.59%)

Russell 20001,985.53-15.69(-0.78%)

Crude Oil73.23-2.65(-3.49%)

Gold1,865.90-50.40(-2.63%)

TIAA-CREF S&P 500 Index Fund (TISAX)

S&P 500
4,136.48
-43.28(-1.04%)

Dow 30
33,926.01
-127.93(-0.38%)

Nasdaq
12,006.96
-193.86(-1.59%)

Russell 2000
1,985.53
-15.69(-0.78%)

Crude Oil
73.23
-2.65(-3.49%)

Gold
1,865.90
-50.40(-2.63%)