Nasdaq - Delayed Quote
USD
T. Rowe Price Equity Index 500 (PREIX)
196.77
-3.63
(-1.81%)
At close: 8:08:30 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
196.77
196.77
196.77
196.77
196.77
-
Oct 29, 2026
200.40
200.40
200.40
200.40
200.40
-
Oct 28, 2026
201.01
201.01
201.01
201.01
201.01
-
Oct 27, 2026
200.46
200.46
200.46
200.46
200.46
-
Oct 26, 2026
199.27
199.27
199.27
199.27
199.27
-
Oct 23, 2026
197.88
197.88
197.88
197.88
197.88
-
Oct 22, 2026
198.91
198.91
198.91
198.91
198.91
-
Oct 21, 2026
201.34
201.34
201.34
201.34
201.34
-
Oct 20, 2026
200.18
200.18
200.18
200.18
200.18
-
Oct 19, 2026
199.62
199.62
199.62
199.62
199.62
-
Oct 16, 2026
198.81
198.81
198.81
198.81
198.81
-
Oct 15, 2026
201.00
201.00
201.00
201.00
201.00
-
Oct 14, 2026
200.34
200.34
200.34
200.34
200.34
-
Oct 13, 2026
202.58
202.58
202.58
202.58
202.58
-
Oct 12, 2026
202.62
202.62
202.62
202.62
202.62
-
Oct 9, 2026
202.73
202.73
202.73
202.73
202.73
-
Oct 8, 2026
201.51
201.51
201.51
201.51
201.51
-
Oct 7, 2026
202.46
202.46
202.46
202.46
202.46
-
Oct 6, 2026
202.90
202.90
202.90
202.90
202.90
-
Oct 5, 2026
201.72
201.72
201.72
201.72
201.72
-
Oct 2, 2026
200.39
200.39
200.39
200.39
200.39
-
Oct 1, 2026
198.92
198.92
198.92
198.92
198.92
-
Sep 30, 2026
198.52
198.52
198.52
198.52
198.52
-
Sep 29, 2026
199.01
199.01
199.01
199.01
199.01
-
Sep 28, 2026
0.456
Distribution
Fund distributions shown include income and capital gains
Sep 28, 2026
199.34
199.34
199.34
199.34
199.34
-
Sep 25, 2026
201.35
201.35
201.35
201.35
200.89
-
Sep 24, 2026
200.33
200.33
200.33
200.33
199.88
-
Sep 23, 2026
200.38
200.38
200.38
200.38
199.93
-
Sep 22, 2026
201.90
201.90
201.90
201.90
201.44
-
Sep 21, 2026
201.90
201.90
201.90
201.90
201.44
-
Sep 18, 2026
198.92
198.92
198.92
198.92
198.47
-
Sep 17, 2026
198.59
198.59
198.59
198.59
198.14
-
Sep 16, 2026
196.35
196.35
196.35
196.35
195.91
-
Sep 15, 2026
197.23
197.23
197.23
197.23
196.78
-
Sep 14, 2026
198.08
198.08
198.08
198.08
197.63
-
Sep 11, 2026
199.04
199.04
199.04
199.04
198.59
-
Sep 10, 2026
197.34
197.34
197.34
197.34
196.89
-
Sep 9, 2026
198.48
198.48
198.48
198.48
198.03
-
Sep 8, 2026
199.43
199.43
199.43
199.43
198.98
-
Sep 4, 2026
200.60
200.60
200.60
200.60
200.15
-
Sep 3, 2026
201.33
201.33
201.33
201.33
200.87
-
Sep 2, 2026
199.21
199.21
199.21
199.21
198.76
-
Sep 1, 2026
198.30
198.30
198.30
198.30
197.85
-
Aug 31, 2026
199.70
199.70
199.70
199.70
199.25
-
Aug 28, 2026
200.36
200.36
200.36
200.36
199.91
-
Aug 27, 2026
200.85
200.85
200.85
200.85
200.40
-
Aug 26, 2026
199.42
199.42
199.42
199.42
198.97
-
Aug 25, 2026
199.46
199.46
199.46
199.46
199.01
-
Aug 24, 2026
198.81
198.81
198.81
198.81
198.36
-
Aug 21, 2026
199.37
199.37
199.37
199.37
198.92
-
Aug 20, 2026
198.50
198.50
198.50
198.50
198.05
-
Aug 19, 2026
200.21
200.21
200.21
200.21
199.76
-
Aug 18, 2026
199.77
199.77
199.77
199.77
199.32
-
Aug 17, 2026
201.16
201.16
201.16
201.16
200.70
-
Aug 14, 2026
202.19
202.19
202.19
202.19
201.73
-
Aug 13, 2026
202.51
202.51
202.51
202.51
202.05
-
Aug 12, 2026
201.20
201.20
201.20
201.20
200.74
-
Aug 11, 2026
200.67
200.67
200.67
200.67
200.22
-
Aug 10, 2026
201.31
201.31
201.31
201.31
200.85
-
Aug 7, 2026
201.41
201.41
201.41
201.41
200.95
-
Aug 6, 2026
200.16
200.16
200.16
200.16
199.71
-
Aug 5, 2026
200.52
200.52
200.52
200.52
200.07
-
Aug 4, 2026
200.85
200.85
200.85
200.85
200.40
-
Aug 3, 2026
197.32
197.32
197.32
197.32
196.87
-
Jul 31, 2026
194.44
194.44
194.44
194.44
194.00
-
Jul 30, 2026
193.08
193.08
193.08
193.08
192.64
-
Jul 29, 2026
189.93
189.93
189.93
189.93
189.50
-
Jul 28, 2026
192.85
192.85
192.85
192.85
192.41
-
Jul 27, 2026
192.44
192.44
192.44
192.44
192.00
-
Jul 24, 2026
192.41
192.41
192.41
192.41
191.97
-
Jul 23, 2026
192.30
192.30
192.30
192.30
191.86
-
Jul 22, 2026
194.65
194.65
194.65
194.65
194.21
-
Jul 21, 2026
194.92
194.92
194.92
194.92
194.48
-
Jul 20, 2026
193.21
193.21
193.21
193.21
192.77
-
Jul 17, 2026
193.58
193.58
193.58
193.58
193.14
-
Jul 16, 2026
195.55
195.55
195.55
195.55
195.11
-
Jul 15, 2026
196.55
196.55
196.55
196.55
196.10
-
Jul 14, 2026
195.79
195.79
195.79
195.79
195.35
-
Jul 13, 2026
195.06
195.06
195.06
195.06
194.62
-
Jul 10, 2026
196.62
196.62
196.62
196.62
196.17
-
Jul 9, 2026
195.78
195.78
195.78
195.78
195.34
-
Jul 8, 2026
194.19
194.19
194.19
194.19
193.75
-
Jul 7, 2026
194.74
194.74
194.74
194.74
194.30
-
Jul 6, 2026
195.61
195.61
195.61
195.61
195.17
-
Jul 2, 2026
194.19
194.19
194.19
194.19
193.75
-
Jul 1, 2026
194.18
194.18
194.18
194.18
193.74
-
Jun 30, 2026
194.60
194.60
194.60
194.60
194.16
-
Jun 29, 2026
193.05
193.05
193.05
193.05
192.61
-
Jun 26, 2026
0.45
Distribution
Fund distributions shown include income and capital gains
Jun 26, 2026
190.81
190.81
190.81
190.81
190.38
-
Jun 25, 2026
191.35
191.35
191.35
191.35
190.47
-
Jun 24, 2026
191.36
191.36
191.36
191.36
190.48
-
Jun 23, 2026
191.54
191.54
191.54
191.54
190.66
-
Jun 22, 2026
194.33
194.33
194.33
194.33
193.43
-
Jun 18, 2026
195.05
195.05
195.05
195.05
194.15
-
Jun 17, 2026
192.96
192.96
192.96
192.96
192.07
-
Jun 16, 2026
195.33
195.33
195.33
195.33
194.43
-
Jun 15, 2026
196.44
196.44
196.44
196.44
195.53
-
Jun 12, 2026
193.20
193.20
193.20
193.20
192.31
-
Jun 11, 2026
192.23
192.23
192.23
192.23
191.34
-
Jun 10, 2026
188.91
188.91
188.91
188.91
188.04
-
Jun 9, 2026
192.02
192.02
192.02
192.02
191.13
-
Jun 8, 2026
192.51
192.51
192.51
192.51
191.62
-
Jun 5, 2026
191.93
191.93
191.93
191.93
191.04
-
Jun 4, 2026
197.13
197.13
197.13
197.13
196.22
-
Jun 3, 2026
196.30
196.30
196.30
196.30
195.39
-
Jun 2, 2026
197.75
197.75
197.75
197.75
196.84
-
Jun 1, 2026
197.49
197.49
197.49
197.49
196.58
-
May 29, 2026
196.96
196.96
196.96
196.96
196.05
-
May 28, 2026
196.52
196.52
196.52
196.52
195.61
-
May 27, 2026
195.40
195.40
195.40
195.40
194.50
-
May 26, 2026
195.37
195.37
195.37
195.37
194.47
-
May 22, 2026
194.17
194.17
194.17
194.17
193.27
-
May 21, 2026
193.44
193.44
193.44
193.44
192.55
-
May 20, 2026
193.09
193.09
193.09
193.09
192.20
-
May 19, 2026
191.02
191.02
191.02
191.02
190.14
-
May 18, 2026
192.29
192.29
192.29
192.29
191.40
-
May 15, 2026
192.42
192.42
192.42
192.42
191.53
-
May 14, 2026
194.80
194.80
194.80
194.80
193.90
-
May 13, 2026
193.32
193.32
193.32
193.32
192.43
-
May 12, 2026
192.19
192.19
192.19
192.19
191.30
-
May 11, 2026
192.49
192.49
192.49
192.49
191.60
-
May 8, 2026
192.11
192.11
192.11
192.11
191.22
-
May 7, 2026
190.48
190.48
190.48
190.48
189.60
-
May 6, 2026
191.21
191.21
191.21
191.21
190.33
-
May 5, 2026
188.46
188.46
188.46
188.46
187.59
-
May 4, 2026
186.94
186.94
186.94
186.94
186.08
-
May 1, 2026
187.69
187.69
187.69
187.69
186.82
-
Apr 30, 2026
187.14
187.14
187.14
187.14
186.28
-
Apr 29, 2026
185.24
185.24
185.24
185.24
184.39
-
Apr 28, 2026
185.31
185.31
185.31
185.31
184.46
-
Apr 27, 2026
186.22
186.22
186.22
186.22
185.36
-
Apr 24, 2026
185.99
185.99
185.99
185.99
185.13
-
Apr 23, 2026
184.52
184.52
184.52
184.52
183.67
-
Apr 22, 2026
185.28
185.28
185.28
185.28
184.43
-
Apr 21, 2026
183.36
183.36
183.36
183.36
182.51
-
Apr 20, 2026
184.54
184.54
184.54
184.54
183.69
-
Apr 17, 2026
184.97
184.97
184.97
184.97
184.12
-
Apr 16, 2026
182.77
182.77
182.77
182.77
181.93
-
Apr 15, 2026
182.29
182.29
182.29
182.29
181.45
-
Apr 14, 2026
180.84
180.84
180.84
180.84
180.01
-
Apr 13, 2026
178.73
178.73
178.73
178.73
177.91
-
Apr 10, 2026
176.93
176.93
176.93
176.93
176.11
-
Apr 9, 2026
177.12
177.12
177.12
177.12
176.30
-
Apr 8, 2026
176.02
176.02
176.02
176.02
175.21
-
Apr 7, 2026
171.71
171.71
171.71
171.71
170.92
-
Apr 6, 2026
171.58
171.58
171.58
171.58
170.79
-
Apr 2, 2026
170.82
170.82
170.82
170.82
170.03
-
Apr 1, 2026
170.62
170.62
170.62
170.62
169.83
-
Mar 31, 2026
169.40
169.40
169.40
169.40
168.62
-
Mar 30, 2026
164.59
164.59
164.59
164.59
163.83
-
Mar 27, 2026
0.422
Distribution
Fund distributions shown include income and capital gains
Mar 27, 2026
165.24
165.24
165.24
165.24
164.48
-
Mar 26, 2026
168.48
168.48
168.48
168.48
167.28
-
Mar 25, 2026
171.46
171.46
171.46
171.46
170.24
-
Mar 24, 2026
170.53
170.53
170.53
170.53
169.32
-
Mar 23, 2026
171.17
171.17
171.17
171.17
169.95
-
Mar 20, 2026
169.22
169.22
169.22
169.22
168.02
-
Mar 19, 2026
171.82
171.82
171.82
171.82
170.60
-
Mar 18, 2026
172.29
172.29
172.29
172.29
171.07
-
Mar 17, 2026
174.66
174.66
174.66
174.66
173.42
-
Mar 16, 2026
174.22
174.22
174.22
174.22
172.98
-
Mar 13, 2026
172.46
172.46
172.46
172.46
171.23
-
Mar 12, 2026
173.49
173.49
173.49
173.49
172.26
-
Mar 11, 2026
176.17
176.17
176.17
176.17
174.92
-
Mar 10, 2026
176.31
176.31
176.31
176.31
175.06
-
Mar 9, 2026
176.67
176.67
176.67
176.67
175.41
-
Mar 6, 2026
175.20
175.20
175.20
175.20
173.96
-
Mar 5, 2026
177.54
177.54
177.54
177.54
176.28
-
Mar 4, 2026
178.54
178.54
178.54
178.54
177.27
-
Mar 3, 2026
177.16
177.16
177.16
177.16
175.90
-
Mar 2, 2026
178.85
178.85
178.85
178.85
177.58
-
Feb 27, 2026
178.76
178.76
178.76
178.76
177.49
-
Feb 26, 2026
179.53
179.53
179.53
179.53
178.25
-
Feb 25, 2026
180.50
180.50
180.50
180.50
179.22
-
Feb 24, 2026
179.04
179.04
179.04
179.04
177.77
-
Feb 23, 2026
177.67
177.67
177.67
177.67
176.41
-
Feb 20, 2026
179.53
179.53
179.53
179.53
178.25
-
Feb 19, 2026
178.29
178.29
178.29
178.29
177.02
-
Feb 18, 2026
178.77
178.77
178.77
178.77
177.50
-
Feb 17, 2026
177.77
177.77
177.77
177.77
176.51
-
Feb 13, 2026
177.57
177.57
177.57
177.57
176.31
-
Feb 12, 2026
177.46
177.46
177.46
177.46
176.20
-
Feb 11, 2026
180.27
180.27
180.27
180.27
178.99
-
Feb 10, 2026
180.28
180.28
180.28
180.28
179.00
-
Feb 9, 2026
180.87
180.87
180.87
180.87
179.59
-
Feb 6, 2026
180.01
180.01
180.01
180.01
178.73
-
Feb 5, 2026
176.53
176.53
176.53
176.53
175.28
-
Feb 4, 2026
178.72
178.72
178.72
178.72
177.45
-
Feb 3, 2026
179.63
179.63
179.63
179.63
178.35
-
Feb 2, 2026
181.15
181.15
181.15
181.15
179.86
-
Jan 30, 2026
180.17
180.17
180.17
180.17
178.89
-
Jan 29, 2026
180.94
180.94
180.94
180.94
179.65
-
Jan 28, 2026
181.17
181.17
181.17
181.17
179.88
-
Jan 27, 2026
181.19
181.19
181.19
181.19
179.90
-
Jan 26, 2026
180.45
180.45
180.45
180.45
179.17
-
Jan 23, 2026
179.56
179.56
179.56
179.56
178.28
-
Jan 22, 2026
179.48
179.48
179.48
179.48
178.20
-
Jan 21, 2026
178.50
178.50
178.50
178.50
177.23
-
Jan 20, 2026
176.46
176.46
176.46
176.46
175.21
-
Jan 16, 2026
180.17
180.17
180.17
180.17
178.89
-
Jan 15, 2026
180.27
180.27
180.27
180.27
178.99
-
Jan 14, 2026
179.81
179.81
179.81
179.81
178.53
-
Jan 13, 2026
180.76
180.76
180.76
180.76
179.48
-
Jan 12, 2026
181.11
181.11
181.11
181.11
179.82
-
Jan 9, 2026
180.81
180.81
180.81
180.81
179.53
-
Jan 8, 2026
179.65
179.65
179.65
179.65
178.37
-
Jan 7, 2026
179.63
179.63
179.63
179.63
178.35
-
Jan 6, 2026
180.25
180.25
180.25
180.25
178.97
-
Jan 5, 2026
179.13
179.13
179.13
179.13
177.86
-
Jan 2, 2026
178.00
178.00
178.00
178.00
176.74
-
Dec 31, 2025
177.63
177.63
177.63
177.63
176.37
-
Dec 30, 2025
178.93
178.93
178.93
178.93
177.66
-
Dec 29, 2025
179.18
179.18
179.18
179.18
177.91
-
Dec 26, 2025
179.80
179.80
179.80
179.80
178.52
-
Dec 24, 2025
179.84
179.84
179.84
179.84
178.56
-
Dec 23, 2025
179.27
179.27
179.27
179.27
178.00
-
Dec 22, 2025
178.45
178.45
178.45
178.45
177.18
-
Dec 19, 2025
177.30
177.30
177.30
177.30
176.04
-
Dec 18, 2025
175.75
175.75
175.75
175.75
174.50
-
Dec 17, 2025
174.37
174.37
174.37
174.37
173.13
-
Dec 16, 2025
176.41
176.41
176.41
176.41
175.16
-
Dec 15, 2025
176.83
176.83
176.83
176.83
175.57
-
Dec 12, 2025
177.08
177.08
177.08
177.08
175.82
-
Dec 11, 2025
2.842
Distribution
Fund distributions shown include income and capital gains
Dec 11, 2025
178.98
178.98
178.98
178.98
177.71
-
Dec 10, 2025
181.45
181.45
181.45
181.45
177.34
-
Dec 9, 2025
180.22
180.22
180.22
180.22
176.14
-
Dec 8, 2025
180.38
180.38
180.38
180.38
176.29
-
Dec 5, 2025
181.00
181.00
181.00
181.00
176.90
-
Dec 4, 2025
180.62
180.62
180.62
180.62
176.53
-
Dec 3, 2025
180.42
180.42
180.42
180.42
176.33
-
Dec 2, 2025
179.88
179.88
179.88
179.88
175.80
-
Dec 1, 2025
179.43
179.43
179.43
179.43
175.36
-
Nov 28, 2025
180.37
180.37
180.37
180.37
176.28
-
Nov 26, 2025
179.41
179.41
179.41
179.41
175.35
-
Nov 25, 2025
178.17
178.17
178.17
178.17
174.13
-
Nov 24, 2025
176.56
176.56
176.56
176.56
172.56
-
Nov 21, 2025
173.87
173.87
173.87
173.87
169.93
-
Nov 20, 2025
172.17
172.17
172.17
172.17
168.27
-
Nov 19, 2025
174.87
174.87
174.87
174.87
170.91
-
Nov 18, 2025
174.21
174.21
174.21
174.21
170.26
-
Nov 17, 2025
175.65
175.65
175.65
175.65
171.67
-
Nov 14, 2025
177.26
177.26
177.26
177.26
173.24
-
Nov 13, 2025
177.31
177.31
177.31
177.31
173.29
-
Nov 12, 2025
180.29
180.29
180.29
180.29
176.21
-
Nov 11, 2025
180.17
180.17
180.17
180.17
176.09
-
Nov 10, 2025
179.80
179.80
179.80
179.80
175.73
-
Nov 7, 2025
177.05
177.05
177.05
177.05
173.04
-
Nov 6, 2025
176.81
176.81
176.81
176.81
172.80
-
Nov 5, 2025
178.81
178.81
178.81
178.81
174.76
-
Nov 4, 2025
178.16
178.16
178.16
178.16
174.12
-
Nov 3, 2025
180.28
180.28
180.28
180.28
176.20
-
Oct 31, 2025
179.96
179.96
179.96
179.96
175.88
-
