PNC S&P 500 INDEX FUND CLASS C (PPICX) Exchange: NMFQS
Data as of Aug. 22, 2025
$19.79 ($0.00) 0.00%
PNC S&P 500 INDEX FUND CLASS C - Daily Information
Click for more stock information on PNC S&P 500 INDEX FUND CLASS C.Daily Information | Data |
---|---|
Date | Aug. 22, 2025 |
Open | $19.79 |
Previous Close | $19.79 |
High | $19.79 |
Low | $19.79 |
Adjusted Open | $19.79 |
Previous Adjusted Close | $19.79 |
Adjusted High | $19.79 |
Adjusted Low | $19.79 |
About PNC S&P 500 INDEX FUND CLASS C (PPICX)
DELISTED - Under normal circumstances, the Fund invests substantially all, but in no event less than 80%, of its net assets plus any borrowings for investment purposes in stocks included in the S&P 500® Index. The Fund will provide shareholders with at least 60 days' written notice before changing this 80% policy. The S&P 500® Index is made up of common stocks of 500 large, publicly traded companies. The vast majority of the Fund's assets will normally be invested in stocks included in the S&P 500® Index in approximately the same relative proportion as those stocks are represented in the S&P 500® Index. The Fund does not, however, simply invest in a portfolio that replicates the precise composition of the S&P 500® Index, and PNC Capital Advisors, LLC (the "Adviser") does not generally "manage" the Fund in the traditional sense (i.e., by using economic, financial or market analysis). For example, the Adviser may use statistical sampling or other techniques to attempt to create an investment portfolio whose return, before fees and expenses, will closely match the return of the S&P 500® Index. Additionally, the Adviser believes that employing certain active management strategies for a percentage of the Fund's assets, if successful, may result in net returns after fees and expenses that may more closely approximate the returns of the S&P 500® Index. For example, the Adviser may invest in S&P 500® Index futures and exchange-traded products ("ETPs") in addition to, or in place of, stocks held in the S&P 500® Index to attempt to equal the performance of the S&P 500® Index. The Fund may also invest in other S&P 500® Index derivatives with economic characteristics similar to one or more of the common stocks in the S&P 500® Index. The Fund may use derivatives, for example, as a substitute for taking a position in an underlying asset, to manage risk/volatility or as part of a hedging strategy. Derivative instruments include, but are not limited to, options, swaps, futures and options on futures. The Fund normally seeks to remain fully invested. To help stay fully invested, to manage the Fund's liquidity, to reduce transaction costs or for other investment purposes, the Fund may invest in derivative instruments, including stock futures. The Fund may also use derivatives such as total return swaps to obtain exposure to a stock, a basket of stocks, or an index. Generally, a derivative is a financial contract whose value is based on the value of a financial asset (such as a stock, bond, or currency), a physical asset (such as gold, oil, or wheat), or a market index (such as the S&P 500® Index). Investments in derivatives may subject the Fund to risks different from, and possibly greater than, those of the underlying securities, assets, or market indexes.
Invest in PNC S&P 500 INDEX FUND CLASS C (PPICX)
Historical Stock Data for PNC S&P 500 INDEX FUND CLASS C (PPICX)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2017-12-27 | $19.79 | $19.79 | $19.79 | $19.79 | $19.79 | 0 |
2017-12-26 | $19.79 | $19.79 | $19.79 | $19.79 | $19.79 | 0 |
2017-12-22 | $19.82 | $19.82 | $19.82 | $19.82 | $19.82 | 0 |
2017-12-21 | $19.83 | $19.83 | $19.83 | $19.83 | $19.83 | 0 |
2017-12-20 | $19.77 | $19.77 | $19.77 | $19.77 | $19.77 | 0 |
2017-12-19 | $19.78 | $19.78 | $19.78 | $19.78 | $19.78 | 0 |
2017-12-18 | $19.86 | $19.86 | $19.86 | $19.86 | $19.86 | 0 |
2017-12-15 | $19.73 | $19.73 | $19.73 | $19.73 | $19.73 | 0 |
2017-12-14 | $19.56 | $19.56 | $19.56 | $19.56 | $19.56 | 0 |
2017-12-13 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 0 |
2017-12-12 | $19.64 | $19.64 | $19.64 | $19.64 | $19.64 | 0 |
2017-12-11 | $19.61 | $19.61 | $19.61 | $19.61 | $19.61 | 0 |
2017-12-08 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 0 |
2017-12-07 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 0 |
2017-12-06 | $19.38 | $19.38 | $19.38 | $19.38 | $19.38 | 0 |
2017-12-05 | $19.38 | $19.38 | $19.38 | $19.38 | $19.38 | 0 |
2017-12-04 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 0 |
2017-12-01 | $19.48 | $19.48 | $19.48 | $19.48 | $19.48 | 0 |
2017-11-30 | $19.52 | $19.52 | $19.52 | $19.52 | $19.52 | 0 |
2017-11-29 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 0 |
2017-11-28 | $19.36 | $19.36 | $19.36 | $19.36 | $19.36 | 0 |
2017-11-27 | $19.17 | $19.17 | $19.17 | $19.17 | $19.17 | 0 |
2017-11-24 | $19.18 | $19.18 | $19.18 | $19.18 | $19.18 | 0 |
2017-11-22 | $19.14 | $19.14 | $19.14 | $19.14 | $19.14 | 0 |
2017-11-21 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 0 |
2017-11-20 | $19.03 | $19.03 | $19.03 | $19.03 | $19.03 | 0 |
2017-11-17 | $19.01 | $19.01 | $19.01 | $19.01 | $19.01 | 0 |
2017-11-16 | $19.06 | $19.06 | $19.06 | $19.06 | $19.06 | 0 |
2017-11-15 | $18.86 | $18.86 | $18.86 | $18.86 | $18.86 | 0 |
2017-11-14 | $18.96 | $18.96 | $18.96 | $18.96 | $18.96 | 0 |
2017-11-13 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
2017-11-10 | $18.98 | $18.98 | $18.98 | $18.98 | $18.98 | 0 |
2017-11-09 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 0 |
2017-11-08 | $19.06 | $19.06 | $19.06 | $19.06 | $19.06 | 0 |
2017-11-07 | $19.03 | $19.03 | $19.03 | $19.03 | $19.03 | 0 |
2017-11-06 | $19.03 | $19.03 | $19.03 | $19.03 | $19.03 | 0 |
2017-11-03 | $19.01 | $19.01 | $19.01 | $19.01 | $19.01 | 0 |
2017-11-02 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 0 |
2017-11-01 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 0 |
2017-10-31 | $18.92 | $18.92 | $18.92 | $18.92 | $18.92 | 0 |
2017-10-30 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
2017-10-27 | $18.96 | $18.96 | $18.96 | $18.96 | $18.96 | 0 |
2017-10-26 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2017-10-25 | $18.79 | $18.79 | $18.79 | $18.79 | $18.79 | 0 |
2017-10-24 | $18.88 | $18.88 | $18.88 | $18.88 | $18.88 | 0 |
2017-10-23 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 0 |
2017-10-20 | $18.92 | $18.92 | $18.92 | $18.92 | $18.92 | 0 |
2017-10-19 | $18.83 | $18.83 | $18.83 | $18.83 | $18.83 | 0 |
2017-10-18 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2017-10-17 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2017-10-16 | $18.79 | $18.79 | $18.79 | $18.79 | $18.79 | 0 |
2017-10-13 | $18.76 | $18.76 | $18.76 | $18.76 | $18.76 | 0 |
2017-10-12 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
2017-10-11 | $18.78 | $18.78 | $18.78 | $18.78 | $18.78 | 0 |
2017-10-10 | $18.74 | $18.74 | $18.74 | $18.74 | $18.74 | 0 |
2017-10-09 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 0 |
2017-10-06 | $18.74 | $18.74 | $18.74 | $18.74 | $18.74 | 0 |
2017-10-05 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
2017-10-04 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 0 |
2017-10-03 | $18.62 | $18.62 | $18.62 | $18.62 | $18.62 | 0 |
2017-10-02 | $18.63 | $18.63 | $18.63 | $18.63 | $18.58 | 0 |
2017-09-29 | $18.56 | $18.56 | $18.56 | $18.56 | $18.51 | 0 |
2017-09-28 | $18.49 | $18.49 | $18.49 | $18.49 | $18.44 | 0 |
2017-09-27 | $18.47 | $18.47 | $18.47 | $18.47 | $18.42 | 0 |
2017-09-26 | $18.40 | $18.40 | $18.40 | $18.40 | $18.35 | 0 |
2017-09-25 | $18.39 | $18.39 | $18.39 | $18.39 | $18.34 | 0 |
2017-09-22 | $18.44 | $18.44 | $18.44 | $18.44 | $18.39 | 0 |
2017-09-21 | $18.42 | $18.42 | $18.42 | $18.42 | $18.37 | 0 |
2017-09-20 | $18.48 | $18.48 | $18.48 | $18.48 | $18.43 | 0 |
2017-09-19 | $18.47 | $18.47 | $18.47 | $18.47 | $18.42 | 0 |
2017-09-18 | $18.45 | $18.45 | $18.45 | $18.45 | $18.40 | 0 |
2017-09-15 | $18.42 | $18.42 | $18.42 | $18.42 | $18.37 | 0 |
2017-09-14 | $18.39 | $18.39 | $18.39 | $18.39 | $18.34 | 0 |
2017-09-13 | $18.40 | $18.40 | $18.40 | $18.40 | $18.35 | 0 |
2017-09-12 | $18.39 | $18.39 | $18.39 | $18.39 | $18.34 | 0 |
2017-09-11 | $18.33 | $18.33 | $18.33 | $18.33 | $18.28 | 0 |
2017-09-08 | $18.13 | $18.13 | $18.13 | $18.13 | $18.08 | 0 |
2017-09-07 | $18.16 | $18.16 | $18.16 | $18.16 | $18.11 | 0 |
2017-09-06 | $18.16 | $18.16 | $18.16 | $18.16 | $18.11 | 0 |
2017-09-05 | $18.10 | $18.10 | $18.10 | $18.10 | $18.05 | 0 |
2017-09-01 | $18.24 | $18.24 | $18.24 | $18.24 | $18.19 | 0 |
2017-08-31 | $18.20 | $18.20 | $18.20 | $18.20 | $18.15 | 0 |
2017-08-30 | $18.10 | $18.10 | $18.10 | $18.10 | $18.05 | 0 |
2017-08-29 | $18.01 | $18.01 | $18.01 | $18.01 | $17.96 | 0 |
2017-08-28 | $18.00 | $18.00 | $18.00 | $18.00 | $17.95 | 0 |
2017-08-25 | $17.99 | $17.99 | $17.99 | $17.99 | $17.94 | 0 |
2017-08-24 | $17.96 | $17.96 | $17.96 | $17.96 | $17.91 | 0 |
2017-08-23 | $18.00 | $18.00 | $18.00 | $18.00 | $17.95 | 0 |
2017-08-22 | $18.06 | $18.06 | $18.06 | $18.06 | $18.01 | 0 |
2017-08-21 | $17.88 | $17.88 | $17.88 | $17.88 | $17.83 | 0 |
2017-08-18 | $17.86 | $17.86 | $17.86 | $17.86 | $17.81 | 0 |
2017-08-17 | $17.89 | $17.89 | $17.89 | $17.89 | $17.84 | 0 |
2017-08-16 | $18.17 | $18.17 | $18.17 | $18.17 | $18.12 | 0 |
2017-08-15 | $18.14 | $18.14 | $18.14 | $18.14 | $18.09 | 0 |
2017-08-14 | $18.15 | $18.15 | $18.15 | $18.15 | $18.10 | 0 |
2017-08-11 | $17.97 | $17.97 | $17.97 | $17.97 | $17.92 | 0 |
2017-08-10 | $17.95 | $17.95 | $17.95 | $17.95 | $17.90 | 0 |
2017-08-09 | $18.20 | $18.20 | $18.20 | $18.20 | $18.15 | 0 |
2017-08-08 | $18.21 | $18.21 | $18.21 | $18.21 | $18.16 | 0 |
2017-08-07 | $18.25 | $18.25 | $18.25 | $18.25 | $18.20 | 0 |
2017-08-04 | $18.22 | $18.22 | $18.22 | $18.22 | $18.17 | 0 |
2017-08-03 | $18.19 | $18.19 | $18.19 | $18.19 | $18.14 | 0 |
2017-08-02 | $18.22 | $18.22 | $18.22 | $18.22 | $18.17 | 0 |
2017-08-01 | $18.21 | $18.21 | $18.21 | $18.21 | $18.16 | 0 |
2017-07-31 | $18.17 | $18.17 | $18.17 | $18.17 | $18.12 | 0 |
2017-07-28 | $18.18 | $18.18 | $18.18 | $18.18 | $18.13 | 0 |
2017-07-27 | $18.21 | $18.21 | $18.21 | $18.21 | $18.16 | 0 |
2017-07-26 | $18.22 | $18.22 | $18.22 | $18.22 | $18.17 | 0 |
2017-07-25 | $18.22 | $18.22 | $18.22 | $18.22 | $18.17 | 0 |
2017-07-24 | $18.17 | $18.17 | $18.17 | $18.17 | $18.12 | 0 |
2017-07-21 | $18.19 | $18.19 | $18.19 | $18.19 | $18.14 | 0 |
2017-07-20 | $18.20 | $18.20 | $18.20 | $18.20 | $18.15 | 0 |
2017-07-19 | $18.20 | $18.20 | $18.20 | $18.20 | $18.15 | 0 |
2017-07-18 | $18.10 | $18.10 | $18.10 | $18.10 | $18.05 | 0 |
2017-07-17 | $18.09 | $18.09 | $18.09 | $18.09 | $18.04 | 0 |
2017-07-14 | $18.09 | $18.09 | $18.09 | $18.09 | $18.04 | 0 |
2017-07-13 | $18.01 | $18.01 | $18.01 | $18.01 | $17.96 | 0 |
2017-07-12 | $17.98 | $17.98 | $17.98 | $17.98 | $17.93 | 0 |
2017-07-11 | $17.85 | $17.85 | $17.85 | $17.85 | $17.80 | 0 |
2017-07-10 | $17.86 | $17.86 | $17.86 | $17.86 | $17.81 | 0 |
2017-07-07 | $17.84 | $17.84 | $17.84 | $17.84 | $17.79 | 0 |
2017-07-06 | $17.73 | $17.73 | $17.73 | $17.73 | $17.68 | 0 |
2017-07-05 | $17.89 | $17.89 | $17.89 | $17.89 | $17.84 | 0 |
2017-07-03 | $17.96 | $17.96 | $17.96 | $17.96 | $17.82 | 0 |
2017-06-30 | $17.91 | $17.91 | $17.91 | $17.91 | $17.77 | 0 |
2017-06-29 | $17.89 | $17.89 | $17.89 | $17.89 | $17.75 | 0 |
2017-06-28 | $18.04 | $18.04 | $18.04 | $18.04 | $17.90 | 0 |
2017-06-27 | $17.88 | $17.88 | $17.88 | $17.88 | $17.74 | 0 |
2017-06-26 | $18.03 | $18.03 | $18.03 | $18.03 | $17.89 | 0 |
2017-06-23 | $18.02 | $18.02 | $18.02 | $18.02 | $17.88 | 0 |
2017-06-22 | $17.99 | $17.99 | $17.99 | $17.99 | $17.85 | 0 |
2017-06-21 | $18.00 | $18.00 | $18.00 | $18.00 | $17.86 | 0 |
2017-06-20 | $18.01 | $18.01 | $18.01 | $18.01 | $17.87 | 0 |
2017-06-19 | $18.13 | $18.13 | $18.13 | $18.13 | $17.99 | 0 |
2017-06-16 | $17.98 | $17.98 | $17.98 | $17.98 | $17.84 | 0 |
2017-06-15 | $17.98 | $17.98 | $17.98 | $17.98 | $17.84 | 0 |
2017-06-14 | $18.02 | $18.02 | $18.02 | $18.02 | $17.88 | 0 |
2017-06-13 | $18.04 | $18.04 | $18.04 | $18.04 | $17.90 | 0 |
2017-06-12 | $17.95 | $17.95 | $17.95 | $17.95 | $17.81 | 0 |
2017-06-09 | $17.96 | $17.96 | $17.96 | $17.96 | $17.82 | 0 |
2017-06-08 | $17.98 | $17.98 | $17.98 | $17.98 | $17.84 | 0 |
2017-06-07 | $17.98 | $17.98 | $17.98 | $17.98 | $17.84 | 0 |
2017-06-06 | $17.95 | $17.95 | $17.95 | $17.95 | $17.81 | 0 |
2017-06-05 | $18.00 | $18.00 | $18.00 | $18.00 | $17.86 | 0 |
2017-06-02 | $18.02 | $18.02 | $18.02 | $18.02 | $17.88 | 0 |
2017-06-01 | $17.95 | $17.95 | $17.95 | $17.95 | $17.81 | 0 |
2017-05-31 | $17.82 | $17.82 | $17.82 | $17.82 | $17.68 | 0 |
2017-05-30 | $17.82 | $17.82 | $17.82 | $17.82 | $17.68 | 0 |
2017-05-26 | $17.84 | $17.84 | $17.84 | $17.84 | $17.70 | 0 |
2017-05-25 | $17.83 | $17.83 | $17.83 | $17.83 | $17.69 | 0 |
2017-05-24 | $17.75 | $17.75 | $17.75 | $17.75 | $17.61 | 0 |
2017-05-23 | $17.71 | $17.71 | $17.71 | $17.71 | $17.57 | 0 |
2017-05-22 | $17.68 | $17.68 | $17.68 | $17.68 | $17.54 | 0 |
2017-05-19 | $17.59 | $17.59 | $17.59 | $17.59 | $17.45 | 0 |
2017-05-18 | $17.47 | $17.47 | $17.47 | $17.47 | $17.33 | 0 |
2017-05-17 | $17.41 | $17.41 | $17.41 | $17.41 | $17.27 | 0 |
2017-05-16 | $17.72 | $17.72 | $17.72 | $17.72 | $17.58 | 0 |
2017-05-15 | $17.73 | $17.73 | $17.73 | $17.73 | $17.59 | 0 |
2017-05-12 | $17.65 | $17.65 | $17.65 | $17.65 | $17.51 | 0 |
2017-05-11 | $17.68 | $17.68 | $17.68 | $17.68 | $17.54 | 0 |
2017-05-10 | $17.71 | $17.71 | $17.71 | $17.71 | $17.57 | 0 |
2017-05-09 | $17.68 | $17.68 | $17.68 | $17.68 | $17.54 | 0 |
2017-05-08 | $17.70 | $17.70 | $17.70 | $17.70 | $17.56 | 0 |
2017-05-05 | $17.70 | $17.70 | $17.70 | $17.70 | $17.56 | 0 |
2017-05-04 | $17.63 | $17.63 | $17.63 | $17.63 | $17.49 | 0 |
2017-05-03 | $17.62 | $17.62 | $17.62 | $17.62 | $17.48 | 0 |
2017-05-02 | $17.64 | $17.64 | $17.64 | $17.64 | $17.50 | 0 |
2017-05-01 | $17.62 | $17.62 | $17.62 | $17.62 | $17.48 | 0 |
2017-04-28 | $17.59 | $17.59 | $17.59 | $17.59 | $17.45 | 0 |
2017-04-27 | $17.62 | $17.62 | $17.62 | $17.62 | $17.48 | 0 |
2017-04-26 | $17.61 | $17.61 | $17.61 | $17.61 | $17.47 | 0 |
2017-04-25 | $17.62 | $17.62 | $17.62 | $17.62 | $17.48 | 0 |
2017-04-24 | $17.51 | $17.51 | $17.51 | $17.51 | $17.37 | 0 |
2017-04-21 | $17.33 | $17.33 | $17.33 | $17.33 | $17.20 | 0 |
2017-04-20 | $17.38 | $17.38 | $17.38 | $17.38 | $17.24 | 0 |
2017-04-19 | $17.25 | $17.25 | $17.25 | $17.25 | $17.12 | 0 |
2017-04-18 | $17.28 | $17.28 | $17.28 | $17.28 | $17.15 | 0 |
2017-04-17 | $17.33 | $17.33 | $17.33 | $17.33 | $17.20 | 0 |
2017-04-13 | $17.18 | $17.18 | $17.18 | $17.18 | $17.05 | 0 |
2017-04-12 | $17.30 | $17.30 | $17.30 | $17.30 | $17.17 | 0 |
2017-04-11 | $17.37 | $17.37 | $17.37 | $17.37 | $17.23 | 0 |
2017-04-10 | $17.39 | $17.39 | $17.39 | $17.39 | $17.25 | 0 |
2017-04-07 | $17.38 | $17.38 | $17.38 | $17.38 | $17.24 | 0 |
2017-04-06 | $17.40 | $17.40 | $17.40 | $17.40 | $17.26 | 0 |
2017-04-05 | $17.36 | $17.36 | $17.36 | $17.36 | $17.23 | 0 |
2017-04-04 | $17.41 | $17.41 | $17.41 | $17.41 | $17.27 | 0 |
2017-04-03 | $17.40 | $17.40 | $17.40 | $17.40 | $17.26 | 0 |
2017-03-31 | $17.43 | $17.43 | $17.43 | $17.43 | $17.29 | 0 |
2017-03-30 | $17.47 | $17.47 | $17.47 | $17.47 | $17.33 | 0 |
2017-03-29 | $17.42 | $17.42 | $17.42 | $17.42 | $17.28 | 0 |
2017-03-28 | $17.39 | $17.39 | $17.39 | $17.39 | $17.25 | 0 |
2017-03-27 | $17.27 | $17.27 | $17.27 | $17.27 | $17.14 | 0 |
2017-03-24 | $17.29 | $17.29 | $17.29 | $17.29 | $17.16 | 0 |
2017-03-23 | $17.30 | $17.30 | $17.30 | $17.30 | $17.17 | 0 |
2017-03-22 | $17.32 | $17.32 | $17.32 | $17.32 | $17.19 | 0 |
2017-03-21 | $17.29 | $17.29 | $17.29 | $17.29 | $17.16 | 0 |
2017-03-20 | $17.51 | $17.51 | $17.51 | $17.51 | $17.37 | 0 |
2017-03-17 | $17.54 | $17.54 | $17.54 | $17.54 | $17.40 | 0 |
2017-03-16 | $17.57 | $17.57 | $17.57 | $17.57 | $17.43 | 0 |
2017-03-15 | $17.60 | $17.60 | $17.60 | $17.60 | $17.46 | 0 |
2017-03-14 | $17.45 | $17.45 | $17.45 | $17.45 | $17.31 | 0 |
2017-03-13 | $17.51 | $17.51 | $17.51 | $17.51 | $17.37 | 0 |
2017-03-10 | $17.50 | $17.50 | $17.50 | $17.50 | $17.36 | 0 |
2017-03-09 | $17.44 | $17.44 | $17.44 | $17.44 | $17.30 | 0 |
2017-03-08 | $17.43 | $17.43 | $17.43 | $17.43 | $17.29 | 0 |
2017-03-07 | $17.46 | $17.46 | $17.46 | $17.46 | $17.32 | 0 |
2017-03-06 | $17.51 | $17.51 | $17.51 | $17.51 | $17.37 | 0 |
2017-03-03 | $17.57 | $17.57 | $17.57 | $17.57 | $17.43 | 0 |
2017-03-02 | $17.56 | $17.56 | $17.56 | $17.56 | $17.42 | 0 |
2017-03-01 | $17.66 | $17.66 | $17.66 | $17.66 | $17.52 | 0 |
2017-02-28 | $17.43 | $17.43 | $17.43 | $17.43 | $17.29 | 0 |
2017-02-27 | $17.47 | $17.47 | $17.47 | $17.47 | $17.33 | 0 |
2017-02-24 | $17.45 | $17.45 | $17.45 | $17.45 | $17.31 | 0 |
2017-02-23 | $17.42 | $17.42 | $17.42 | $17.42 | $17.28 | 0 |
2017-02-22 | $17.41 | $17.41 | $17.41 | $17.41 | $17.27 | 0 |
2017-02-21 | $17.43 | $17.43 | $17.43 | $17.43 | $17.29 | 0 |
2017-02-17 | $17.33 | $17.33 | $17.33 | $17.33 | $17.20 | 0 |
2017-02-16 | $17.30 | $17.30 | $17.30 | $17.30 | $17.17 | 0 |
2017-02-15 | $17.31 | $17.31 | $17.31 | $17.31 | $17.18 | 0 |
2017-02-14 | $17.23 | $17.23 | $17.23 | $17.23 | $17.10 | 0 |
2017-02-13 | $17.15 | $17.15 | $17.15 | $17.15 | $17.02 | 0 |
2017-02-10 | $17.06 | $17.06 | $17.06 | $17.06 | $16.93 | 0 |
2017-02-09 | $17.00 | $17.00 | $17.00 | $17.00 | $16.87 | 0 |
2017-02-08 | $16.91 | $16.91 | $16.91 | $16.91 | $16.78 | 0 |
2017-02-07 | $16.89 | $16.89 | $16.89 | $16.89 | $16.76 | 0 |
2017-02-06 | $16.89 | $16.89 | $16.89 | $16.89 | $16.76 | 0 |
2017-02-03 | $16.92 | $16.92 | $16.92 | $16.92 | $16.79 | 0 |
2017-02-02 | $16.80 | $16.80 | $16.80 | $16.80 | $16.67 | 0 |
2017-02-01 | $16.79 | $16.79 | $16.79 | $16.79 | $16.66 | 0 |
2017-01-31 | $16.78 | $16.78 | $16.78 | $16.78 | $16.65 | 0 |
2017-01-30 | $16.80 | $16.80 | $16.80 | $16.80 | $16.67 | 0 |
2017-01-27 | $16.90 | $16.90 | $16.90 | $16.90 | $16.77 | 0 |
2017-01-26 | $16.92 | $16.92 | $16.92 | $16.92 | $16.79 | 0 |
2017-01-25 | $16.93 | $16.93 | $16.93 | $16.93 | $16.80 | 0 |
2017-01-24 | $16.80 | $16.80 | $16.80 | $16.80 | $16.67 | 0 |
2017-01-23 | $16.69 | $16.69 | $16.69 | $16.69 | $16.56 | 0 |
2017-01-20 | $16.73 | $16.73 | $16.73 | $16.73 | $16.60 | 0 |
2017-01-19 | $16.68 | $16.68 | $16.68 | $16.68 | $16.55 | 0 |
2017-01-18 | $16.74 | $16.74 | $16.74 | $16.74 | $16.61 | 0 |
2017-01-17 | $16.71 | $16.71 | $16.71 | $16.71 | $16.58 | 0 |
2017-01-13 | $16.76 | $16.76 | $16.76 | $16.76 | $16.63 | 0 |
2017-01-12 | $16.73 | $16.73 | $16.73 | $16.73 | $16.60 | 0 |
2017-01-11 | $16.76 | $16.76 | $16.76 | $16.76 | $16.63 | 0 |
2017-01-10 | $16.72 | $16.72 | $16.72 | $16.72 | $16.59 | 0 |
2017-01-09 | $16.72 | $16.72 | $16.72 | $16.72 | $16.59 | 0 |
2017-01-06 | $16.78 | $16.78 | $16.78 | $16.78 | $16.65 | 0 |
2017-01-05 | $16.71 | $16.71 | $16.71 | $16.71 | $16.58 | 0 |
2017-01-04 | $16.73 | $16.73 | $16.73 | $16.73 | $16.60 | 0 |
2017-01-03 | $16.63 | $16.63 | $16.63 | $16.63 | $16.50 | 0 |
2016-12-30 | $16.49 | $16.49 | $16.49 | $16.49 | $16.36 | 0 |
2016-12-29 | $16.57 | $16.57 | $16.57 | $16.57 | $16.44 | 0 |
2016-12-28 | $16.57 | $16.57 | $16.57 | $16.57 | $16.44 | 0 |
2016-12-27 | $16.71 | $16.71 | $16.71 | $16.71 | $16.58 | 0 |
2016-12-23 | $16.67 | $16.67 | $16.67 | $16.67 | $16.54 | 0 |
2016-12-22 | $16.65 | $16.65 | $16.65 | $16.65 | $16.52 | 0 |
2016-12-21 | $16.68 | $16.68 | $16.68 | $16.68 | $16.55 | 0 |
2016-12-20 | $16.72 | $16.72 | $16.72 | $16.72 | $16.59 | 0 |
2016-12-19 | $16.66 | $16.66 | $16.66 | $16.66 | $16.53 | 0 |
2016-12-16 | $17.30 | $17.30 | $17.30 | $17.30 | $16.50 | 0 |
2016-12-15 | $17.33 | $17.33 | $17.33 | $17.33 | $16.53 | 0 |
2016-12-14 | $17.27 | $17.27 | $17.27 | $17.27 | $16.47 | 0 |
2016-12-13 | $17.41 | $17.41 | $17.41 | $17.41 | $16.60 | 0 |
2016-12-12 | $17.29 | $17.29 | $17.29 | $17.29 | $16.49 | 0 |
2016-12-09 | $17.31 | $17.31 | $17.31 | $17.31 | $16.51 | 0 |
2016-12-08 | $17.21 | $17.21 | $17.21 | $17.21 | $16.41 | 0 |
2016-12-07 | $17.18 | $17.18 | $17.18 | $17.18 | $16.38 | 0 |
2016-12-06 | $16.95 | $16.95 | $16.95 | $16.95 | $16.16 | 0 |
2016-12-05 | $16.90 | $16.90 | $16.90 | $16.90 | $16.12 | 0 |
2016-12-02 | $16.80 | $16.80 | $16.80 | $16.80 | $16.02 | 0 |
2016-12-01 | $16.79 | $16.79 | $16.79 | $16.79 | $16.01 | 0 |
2016-11-30 | $16.85 | $16.85 | $16.85 | $16.85 | $16.07 | 0 |
2016-11-29 | $16.89 | $16.89 | $16.89 | $16.89 | $16.11 | 0 |
2016-11-28 | $16.86 | $16.86 | $16.86 | $16.86 | $16.08 | 0 |
2016-11-25 | $16.95 | $16.95 | $16.95 | $16.95 | $16.16 | 0 |
2016-11-23 | $16.89 | $16.89 | $16.89 | $16.89 | $16.11 | 0 |
2016-11-22 | $16.87 | $16.87 | $16.87 | $16.87 | $16.09 | 0 |
2016-11-21 | $16.84 | $16.84 | $16.84 | $16.84 | $16.06 | 0 |
2016-11-18 | $16.71 | $16.71 | $16.71 | $16.71 | $15.93 | 0 |
2016-11-17 | $16.75 | $16.75 | $16.75 | $16.75 | $15.97 | 0 |
2016-11-16 | $16.67 | $16.67 | $16.67 | $16.67 | $15.90 | 0 |
2016-11-15 | $16.70 | $16.70 | $16.70 | $16.70 | $15.92 | 0 |
2016-11-14 | $16.57 | $16.57 | $16.57 | $16.57 | $15.80 | 0 |
2016-11-11 | $16.57 | $16.57 | $16.57 | $16.57 | $15.80 | 0 |
2016-11-10 | $16.60 | $16.60 | $16.60 | $16.60 | $15.83 | 0 |
2016-11-09 | $16.56 | $16.56 | $16.56 | $16.56 | $15.79 | 0 |
2016-11-08 | $16.38 | $16.38 | $16.38 | $16.38 | $15.62 | 0 |
2016-11-07 | $16.31 | $16.31 | $16.31 | $16.31 | $15.55 | 0 |
2016-11-04 | $15.95 | $15.95 | $15.95 | $15.95 | $15.21 | 0 |
2016-11-03 | $15.98 | $15.98 | $15.98 | $15.98 | $15.24 | 0 |
2016-11-02 | $16.05 | $16.05 | $16.05 | $16.05 | $15.31 | 0 |
2016-11-01 | $16.15 | $16.15 | $16.15 | $16.15 | $15.40 | 0 |
2016-10-31 | $16.26 | $16.26 | $16.26 | $16.26 | $15.51 | 0 |
2016-10-28 | $16.26 | $16.26 | $16.26 | $16.26 | $15.51 | 0 |
2016-10-27 | $16.31 | $16.31 | $16.31 | $16.31 | $15.55 | 0 |
2016-10-26 | $16.36 | $16.36 | $16.36 | $16.36 | $15.60 | 0 |
2016-10-25 | $16.39 | $16.39 | $16.39 | $16.39 | $15.63 | 0 |
2016-10-24 | $16.45 | $16.45 | $16.45 | $16.45 | $15.69 | 0 |
2016-10-21 | $16.37 | $16.37 | $16.37 | $16.37 | $15.61 | 0 |
2016-10-20 | $16.38 | $16.38 | $16.38 | $16.38 | $15.62 | 0 |
2016-10-19 | $16.40 | $16.40 | $16.40 | $16.40 | $15.64 | 0 |
2016-10-18 | $16.36 | $16.36 | $16.36 | $16.36 | $15.60 | 0 |
2016-10-17 | $16.26 | $16.26 | $16.26 | $16.26 | $15.51 | 0 |
2016-10-14 | $16.31 | $16.31 | $16.31 | $16.31 | $15.55 | 0 |
2016-10-13 | $16.31 | $16.31 | $16.31 | $16.31 | $15.55 | 0 |
2016-10-12 | $16.36 | $16.36 | $16.36 | $16.36 | $15.60 | 0 |
2016-10-11 | $16.34 | $16.34 | $16.34 | $16.34 | $15.58 | 0 |
2016-10-10 | $16.55 | $16.55 | $16.55 | $16.55 | $15.78 | 0 |
2016-10-07 | $16.47 | $16.47 | $16.47 | $16.47 | $15.71 | 0 |
2016-10-06 | $16.53 | $16.53 | $16.53 | $16.53 | $15.76 | 0 |
2016-10-05 | $16.52 | $16.52 | $16.52 | $16.52 | $15.75 | 0 |
2016-10-04 | $16.44 | $16.44 | $16.44 | $16.44 | $15.68 | 0 |
2016-10-03 | $16.57 | $16.57 | $16.57 | $16.57 | $15.76 | 0 |
2016-09-30 | $16.62 | $16.62 | $16.62 | $16.62 | $15.81 | 0 |
2016-09-29 | $16.49 | $16.49 | $16.49 | $16.49 | $15.69 | 0 |
2016-09-28 | $16.64 | $16.64 | $16.64 | $16.64 | $15.83 | 0 |
2016-09-27 | $16.55 | $16.55 | $16.55 | $16.55 | $15.74 | 0 |
2016-09-26 | $16.45 | $16.45 | $16.45 | $16.45 | $15.65 | 0 |
2016-09-23 | $16.59 | $16.59 | $16.59 | $16.59 | $15.78 | 0 |
2016-09-22 | $16.68 | $16.68 | $16.68 | $16.68 | $15.87 | 0 |
2016-09-21 | $16.58 | $16.58 | $16.58 | $16.58 | $15.77 | 0 |
2016-09-20 | $16.40 | $16.40 | $16.40 | $16.40 | $15.60 | 0 |
2016-09-19 | $16.39 | $16.39 | $16.39 | $16.39 | $15.59 | 0 |
2016-09-16 | $16.40 | $16.40 | $16.40 | $16.40 | $15.60 | 0 |
2016-09-15 | $16.46 | $16.46 | $16.46 | $16.46 | $15.66 | 0 |
2016-09-14 | $16.29 | $16.29 | $16.29 | $16.29 | $15.50 | 0 |
2016-09-13 | $16.30 | $16.30 | $16.30 | $16.30 | $15.50 | 0 |
2016-09-12 | $16.54 | $16.54 | $16.54 | $16.54 | $15.73 | 0 |
2016-09-09 | $16.30 | $16.30 | $16.30 | $16.30 | $15.50 | 0 |
2016-09-08 | $16.71 | $16.71 | $16.71 | $16.71 | $15.89 | 0 |
2016-09-07 | $16.74 | $16.74 | $16.74 | $16.74 | $15.92 | 0 |
2016-09-06 | $16.74 | $16.74 | $16.74 | $16.74 | $15.92 | 0 |
2016-09-02 | $16.69 | $16.69 | $16.69 | $16.69 | $15.88 | 0 |
2016-09-01 | $16.62 | $16.62 | $16.62 | $16.62 | $15.81 | 0 |
2016-08-31 | $16.62 | $16.62 | $16.62 | $16.62 | $15.81 | 0 |
2016-08-30 | $16.66 | $16.66 | $16.66 | $16.66 | $15.85 | 0 |
2016-08-29 | $16.69 | $16.69 | $16.69 | $16.69 | $15.88 | 0 |
2016-08-26 | $16.60 | $16.60 | $16.60 | $16.60 | $15.79 | 0 |
2016-08-25 | $16.63 | $16.63 | $16.63 | $16.63 | $15.82 | 0 |
2016-08-24 | $16.65 | $16.65 | $16.65 | $16.65 | $15.84 | 0 |
2016-08-23 | $16.74 | $16.74 | $16.74 | $16.74 | $15.92 | 0 |
2016-08-22 | $16.71 | $16.71 | $16.71 | $16.71 | $15.89 | 0 |
2016-08-19 | $16.72 | $16.72 | $16.72 | $16.72 | $15.90 | 0 |
2016-08-18 | $16.74 | $16.74 | $16.74 | $16.74 | $15.92 | 0 |
2016-08-17 | $16.70 | $16.70 | $16.70 | $16.70 | $15.88 | 0 |
2016-08-16 | $16.67 | $16.67 | $16.67 | $16.67 | $15.86 | 0 |
2016-08-15 | $16.76 | $16.76 | $16.76 | $16.76 | $15.94 | 0 |
2016-08-12 | $16.71 | $16.71 | $16.71 | $16.71 | $15.89 | 0 |
2016-08-11 | $16.72 | $16.72 | $16.72 | $16.72 | $15.90 | 0 |
2016-08-10 | $16.64 | $16.64 | $16.64 | $16.64 | $15.83 | 0 |
2016-08-09 | $16.68 | $16.68 | $16.68 | $16.68 | $15.87 | 0 |
2016-08-08 | $16.68 | $16.68 | $16.68 | $16.68 | $15.87 | 0 |
2016-08-05 | $16.69 | $16.69 | $16.69 | $16.69 | $15.88 | 0 |
2016-08-04 | $16.55 | $16.55 | $16.55 | $16.55 | $15.74 | 0 |
2016-08-03 | $16.54 | $16.54 | $16.54 | $16.54 | $15.73 | 0 |
2016-08-02 | $16.49 | $16.49 | $16.49 | $16.49 | $15.69 | 0 |
2016-08-01 | $16.59 | $16.59 | $16.59 | $16.59 | $15.78 | 0 |
2016-07-29 | $16.61 | $16.61 | $16.61 | $16.61 | $15.80 | 0 |
2016-07-28 | $16.59 | $16.59 | $16.59 | $16.59 | $15.78 | 0 |
2016-07-27 | $16.56 | $16.56 | $16.56 | $16.56 | $15.75 | 0 |
2016-07-26 | $16.58 | $16.58 | $16.58 | $16.58 | $15.77 | 0 |
2016-07-25 | $16.58 | $16.58 | $16.58 | $16.58 | $15.77 | 0 |
2016-07-22 | $16.63 | $16.63 | $16.63 | $16.63 | $15.82 | 0 |
2016-07-21 | $16.55 | $16.55 | $16.55 | $16.55 | $15.74 | 0 |
2016-07-20 | $16.61 | $16.61 | $16.61 | $16.61 | $15.80 | 0 |
2016-07-19 | $16.54 | $16.54 | $16.54 | $16.54 | $15.73 | 0 |
2016-07-18 | $16.56 | $16.56 | $16.56 | $16.56 | $15.75 | 0 |
2016-07-15 | $16.52 | $16.52 | $16.52 | $16.52 | $15.71 | 0 |
2016-07-14 | $16.54 | $16.54 | $16.54 | $16.54 | $15.73 | 0 |
2016-07-13 | $16.45 | $16.45 | $16.45 | $16.45 | $15.65 | 0 |
2016-07-12 | $16.45 | $16.45 | $16.45 | $16.45 | $15.65 | 0 |
2016-07-11 | $16.34 | $16.34 | $16.34 | $16.34 | $15.54 | 0 |
2016-07-08 | $16.28 | $16.28 | $16.28 | $16.28 | $15.49 | 0 |
2016-07-07 | $16.04 | $16.04 | $16.04 | $16.04 | $15.26 | 0 |
2016-07-06 | $16.05 | $16.05 | $16.05 | $16.05 | $15.27 | 0 |
2016-07-05 | $15.96 | $15.96 | $15.96 | $15.96 | $15.18 | 0 |
2016-07-01 | $16.11 | $16.11 | $16.11 | $16.11 | $15.29 | 0 |
2016-06-30 | $16.08 | $16.08 | $16.08 | $16.08 | $15.26 | 0 |
2016-06-29 | $15.86 | $15.86 | $15.86 | $15.86 | $15.05 | 0 |
2016-06-28 | $15.60 | $15.60 | $15.60 | $15.60 | $14.81 | 0 |
2016-06-27 | $15.33 | $15.33 | $15.33 | $15.33 | $14.55 | 0 |
2016-06-24 | $15.61 | $15.61 | $15.61 | $15.61 | $14.82 | 0 |
2016-06-23 | $16.19 | $16.19 | $16.19 | $16.19 | $15.37 | 0 |
2016-06-22 | $15.98 | $15.98 | $15.98 | $15.98 | $15.17 | 0 |
2016-06-21 | $16.00 | $16.00 | $16.00 | $16.00 | $15.19 | 0 |
2016-06-20 | $15.96 | $15.96 | $15.96 | $15.96 | $15.15 | 0 |
2016-06-17 | $15.87 | $15.87 | $15.87 | $15.87 | $15.06 | 0 |
2016-06-16 | $15.92 | $15.92 | $15.92 | $15.92 | $15.11 | 0 |
2016-06-15 | $15.87 | $15.87 | $15.87 | $15.87 | $15.06 | 0 |
2016-06-14 | $15.90 | $15.90 | $15.90 | $15.90 | $15.09 | 0 |
2016-06-13 | $15.93 | $15.93 | $15.93 | $15.93 | $15.12 | 0 |
2016-06-10 | $16.06 | $16.06 | $16.06 | $16.06 | $15.24 | 0 |
2016-06-09 | $16.20 | $16.20 | $16.20 | $16.20 | $15.38 | 0 |
2016-06-08 | $16.23 | $16.23 | $16.23 | $16.23 | $15.40 | 0 |
2016-06-07 | $16.18 | $16.18 | $16.18 | $16.18 | $15.36 | 0 |
2016-06-06 | $16.16 | $16.16 | $16.16 | $16.16 | $15.34 | 0 |
2016-06-03 | $16.08 | $16.08 | $16.08 | $16.08 | $15.26 | 0 |
2016-06-02 | $16.13 | $16.13 | $16.13 | $16.13 | $15.31 | 0 |
2016-06-01 | $16.08 | $16.08 | $16.08 | $16.08 | $15.26 | 0 |
2016-05-31 | $16.06 | $16.06 | $16.06 | $16.06 | $15.24 | 0 |
2016-05-27 | $16.08 | $16.08 | $16.08 | $16.08 | $15.26 | 0 |
2016-05-26 | $16.01 | $16.01 | $16.01 | $16.01 | $15.20 | 0 |
2016-05-25 | $16.01 | $16.01 | $16.01 | $16.01 | $15.20 | 0 |
2016-05-24 | $15.90 | $15.90 | $15.90 | $15.90 | $15.09 | 0 |
2016-05-23 | $15.69 | $15.69 | $15.69 | $15.69 | $14.89 | 0 |
2016-05-20 | $15.72 | $15.72 | $15.72 | $15.72 | $14.92 | 0 |
2016-05-19 | $15.62 | $15.62 | $15.62 | $15.62 | $14.83 | 0 |
2016-05-18 | $15.68 | $15.68 | $15.68 | $15.68 | $14.88 | 0 |
2016-05-17 | $15.68 | $15.68 | $15.68 | $15.68 | $14.88 | 0 |
2016-05-16 | $15.82 | $15.82 | $15.82 | $15.82 | $15.02 | 0 |
2016-05-13 | $15.67 | $15.67 | $15.67 | $15.67 | $14.87 | 0 |
2016-05-12 | $15.80 | $15.80 | $15.80 | $15.80 | $15.00 | 0 |
2016-05-11 | $15.81 | $15.81 | $15.81 | $15.81 | $15.01 | 0 |
2016-05-10 | $15.95 | $15.95 | $15.95 | $15.95 | $15.14 | 0 |
2016-05-09 | $15.75 | $15.75 | $15.75 | $15.75 | $14.95 | 0 |
2016-05-06 | $15.74 | $15.74 | $15.74 | $15.74 | $14.94 | 0 |
2016-05-05 | $15.69 | $15.69 | $15.69 | $15.69 | $14.89 | 0 |
2016-05-04 | $15.69 | $15.69 | $15.69 | $15.69 | $14.89 | 0 |
2016-05-03 | $15.78 | $15.78 | $15.78 | $15.78 | $14.98 | 0 |
2016-05-02 | $15.92 | $15.92 | $15.92 | $15.92 | $15.11 | 0 |
2016-04-29 | $15.80 | $15.80 | $15.80 | $15.80 | $15.00 | 0 |
2016-04-28 | $15.88 | $15.88 | $15.88 | $15.88 | $15.07 | 0 |
2016-04-27 | $16.03 | $16.03 | $16.03 | $16.03 | $15.21 | 0 |
2016-04-26 | $16.00 | $16.00 | $16.00 | $16.00 | $15.19 | 0 |
2016-04-25 | $15.97 | $15.97 | $15.97 | $15.97 | $15.16 | 0 |
2016-04-22 | $16.00 | $16.00 | $16.00 | $16.00 | $15.19 | 0 |
2016-04-21 | $16.00 | $16.00 | $16.00 | $16.00 | $15.19 | 0 |
2016-04-20 | $16.09 | $16.09 | $16.09 | $16.09 | $15.27 | 0 |
2016-04-19 | $16.07 | $16.07 | $16.07 | $16.07 | $15.25 | 0 |
2016-04-18 | $16.02 | $16.02 | $16.02 | $16.02 | $15.20 | 0 |
2016-04-15 | $15.92 | $15.92 | $15.92 | $15.92 | $15.11 | 0 |
2016-04-14 | $15.94 | $15.94 | $15.94 | $15.94 | $15.13 | 0 |
2016-04-13 | $15.93 | $15.93 | $15.93 | $15.93 | $15.12 | 0 |
2016-04-12 | $15.77 | $15.77 | $15.77 | $15.77 | $14.97 | 0 |
2016-04-11 | $15.62 | $15.62 | $15.62 | $15.62 | $14.83 | 0 |
2016-04-08 | $15.67 | $15.67 | $15.67 | $15.67 | $14.87 | 0 |
2016-04-07 | $15.62 | $15.62 | $15.62 | $15.62 | $14.83 | 0 |
2016-04-06 | $15.81 | $15.81 | $15.81 | $15.81 | $15.01 | 0 |
2016-04-05 | $15.65 | $15.65 | $15.65 | $15.65 | $14.85 | 0 |
2016-04-04 | $15.80 | $15.80 | $15.80 | $15.80 | $15.00 | 0 |
2016-04-01 | $15.85 | $15.85 | $15.85 | $15.85 | $15.04 | 0 |
2016-03-31 | $15.75 | $15.75 | $15.75 | $15.75 | $14.95 | 0 |
2016-03-30 | $15.79 | $15.79 | $15.79 | $15.79 | $14.99 | 0 |
2016-03-29 | $15.72 | $15.72 | $15.72 | $15.72 | $14.92 | 0 |
2016-03-28 | $15.58 | $15.58 | $15.58 | $15.58 | $14.79 | 0 |
2016-03-24 | $15.57 | $15.57 | $15.57 | $15.57 | $14.78 | 0 |
2016-03-23 | $15.58 | $15.58 | $15.58 | $15.58 | $14.79 | 0 |
2016-03-22 | $15.68 | $15.68 | $15.68 | $15.68 | $14.88 | 0 |
2016-03-21 | $15.69 | $15.69 | $15.69 | $15.69 | $14.89 | 0 |
2016-03-18 | $15.68 | $15.68 | $15.68 | $15.68 | $14.88 | 0 |
2016-03-17 | $15.61 | $15.61 | $15.61 | $15.61 | $14.82 | 0 |
2016-03-16 | $15.51 | $15.51 | $15.51 | $15.51 | $14.72 | 0 |
2016-03-15 | $15.42 | $15.42 | $15.42 | $15.42 | $14.64 | 0 |
2016-03-14 | $15.45 | $15.45 | $15.45 | $15.45 | $14.66 | 0 |
2016-03-11 | $15.47 | $15.47 | $15.47 | $15.47 | $14.68 | 0 |
2016-03-10 | $15.22 | $15.22 | $15.22 | $15.22 | $14.45 | 0 |
2016-03-09 | $15.21 | $15.21 | $15.21 | $15.21 | $14.44 | 0 |
2016-03-08 | $15.14 | $15.14 | $15.14 | $15.14 | $14.37 | 0 |
2016-03-07 | $15.31 | $15.31 | $15.31 | $15.31 | $14.53 | 0 |
2016-03-04 | $15.29 | $15.29 | $15.29 | $15.29 | $14.51 | 0 |
2016-03-03 | $15.24 | $15.24 | $15.24 | $15.24 | $14.46 | 0 |
2016-03-02 | $15.19 | $15.19 | $15.19 | $15.19 | $14.42 | 0 |
2016-03-01 | $15.13 | $15.13 | $15.13 | $15.13 | $14.36 | 0 |
2016-02-29 | $14.77 | $14.77 | $14.77 | $14.77 | $14.02 | 0 |
2016-02-26 | $14.89 | $14.89 | $14.89 | $14.89 | $14.13 | 0 |
2016-02-25 | $14.92 | $14.92 | $14.92 | $14.92 | $14.16 | 0 |
2016-02-24 | $14.75 | $14.75 | $14.75 | $14.75 | $14.00 | 0 |
2016-02-23 | $14.68 | $14.68 | $14.68 | $14.68 | $13.93 | 0 |
2016-02-22 | $14.87 | $14.87 | $14.87 | $14.87 | $14.11 | 0 |
2016-02-19 | $14.66 | $14.66 | $14.66 | $14.66 | $13.91 | 0 |
2016-02-18 | $14.66 | $14.66 | $14.66 | $14.66 | $13.91 | 0 |
2016-02-17 | $14.72 | $14.72 | $14.72 | $14.72 | $13.97 | 0 |
2016-02-16 | $14.48 | $14.48 | $14.48 | $14.48 | $13.74 | 0 |
2016-02-12 | $14.24 | $14.24 | $14.24 | $14.24 | $13.52 | 0 |
2016-02-11 | $13.97 | $13.97 | $13.97 | $13.97 | $13.26 | 0 |
2016-02-10 | $14.14 | $14.14 | $14.14 | $14.14 | $13.42 | 0 |
2016-02-09 | $14.14 | $14.14 | $14.14 | $14.14 | $13.42 | 0 |
2016-02-08 | $14.15 | $14.15 | $14.15 | $14.15 | $13.43 | 0 |
2016-02-05 | $14.35 | $14.35 | $14.35 | $14.35 | $13.62 | 0 |
2016-02-04 | $14.62 | $14.62 | $14.62 | $14.62 | $13.88 | 0 |
2016-02-03 | $14.59 | $14.59 | $14.59 | $14.59 | $13.85 | 0 |
2016-02-02 | $14.52 | $14.52 | $14.52 | $14.52 | $13.78 | 0 |
2016-02-01 | $14.79 | $14.79 | $14.79 | $14.79 | $14.04 | 0 |
2016-01-29 | $14.80 | $14.80 | $14.80 | $14.80 | $14.04 | 0 |
2016-01-28 | $14.44 | $14.44 | $14.44 | $14.44 | $13.71 | 0 |
2016-01-27 | $14.36 | $14.36 | $14.36 | $14.36 | $13.63 | 0 |
2016-01-26 | $14.52 | $14.52 | $14.52 | $14.52 | $13.78 | 0 |
2016-01-25 | $14.32 | $14.32 | $14.32 | $14.32 | $13.59 | 0 |
2016-01-22 | $14.55 | $14.55 | $14.55 | $14.55 | $13.81 | 0 |
2016-01-21 | $14.26 | $14.26 | $14.26 | $14.26 | $13.53 | 0 |
2016-01-20 | $14.19 | $14.19 | $14.19 | $14.19 | $13.47 | 0 |
2016-01-19 | $14.36 | $14.36 | $14.36 | $14.36 | $13.63 | 0 |
2016-01-15 | $14.35 | $14.35 | $14.35 | $14.35 | $13.62 | 0 |
2016-01-14 | $14.67 | $14.67 | $14.67 | $14.67 | $13.92 | 0 |
2016-01-13 | $14.43 | $14.43 | $14.43 | $14.43 | $13.70 | 0 |
2016-01-12 | $14.80 | $14.80 | $14.80 | $14.80 | $14.05 | 0 |
2016-01-11 | $14.68 | $14.68 | $14.68 | $14.68 | $13.93 | 0 |
2016-01-08 | $14.67 | $14.67 | $14.67 | $14.67 | $13.92 | 0 |
2016-01-07 | $14.83 | $14.83 | $14.83 | $14.83 | $14.08 | 0 |
2016-01-06 | $15.19 | $15.19 | $15.19 | $15.19 | $14.42 | 0 |
2016-01-05 | $15.39 | $15.39 | $15.39 | $15.39 | $14.61 | 0 |
2016-01-04 | $15.36 | $15.36 | $15.36 | $15.36 | $14.58 | 0 |
2015-12-31 | $15.60 | $15.60 | $15.60 | $15.60 | $14.81 | 0 |
2015-12-30 | $15.75 | $15.75 | $15.75 | $15.75 | $14.95 | 0 |
2015-12-29 | $15.86 | $15.86 | $15.86 | $15.86 | $15.05 | 0 |
2015-12-28 | $15.69 | $15.69 | $15.69 | $15.69 | $14.89 | 0 |
2015-12-24 | $15.73 | $15.73 | $15.73 | $15.73 | $14.93 | 0 |
2015-12-23 | $15.75 | $15.75 | $15.75 | $15.75 | $14.95 | 0 |
2015-12-22 | $15.56 | $15.56 | $15.56 | $15.56 | $14.77 | 0 |
2015-12-21 | $15.42 | $15.42 | $15.42 | $15.42 | $14.64 | 0 |
2015-12-18 | $15.30 | $15.30 | $15.30 | $15.30 | $14.52 | 0 |
2015-12-17 | $15.91 | $15.91 | $15.91 | $15.91 | $14.79 | 0 |
2015-12-16 | $16.15 | $16.15 | $16.15 | $16.15 | $15.01 | 0 |
2015-12-15 | $15.92 | $15.92 | $15.92 | $15.92 | $14.80 | 0 |
2015-12-14 | $15.75 | $15.75 | $15.75 | $15.75 | $14.64 | 0 |
2015-12-11 | $15.68 | $15.68 | $15.68 | $15.68 | $14.57 | 0 |
2015-12-10 | $15.99 | $15.99 | $15.99 | $15.99 | $14.86 | 0 |
2015-12-09 | $15.95 | $15.95 | $15.95 | $15.95 | $14.82 | 0 |
2015-12-08 | $16.07 | $16.07 | $16.07 | $16.07 | $14.94 | 0 |
2015-12-07 | $16.18 | $16.18 | $16.18 | $16.18 | $15.04 | 0 |
2015-12-04 | $16.29 | $16.29 | $16.29 | $16.29 | $15.14 | 0 |
2015-12-03 | $15.96 | $15.96 | $15.96 | $15.96 | $14.83 | 0 |
2015-12-02 | $16.20 | $16.20 | $16.20 | $16.20 | $15.06 | 0 |
2015-12-01 | $16.37 | $16.37 | $16.37 | $16.37 | $15.21 | 0 |
2015-11-30 | $16.20 | $16.20 | $16.20 | $16.20 | $15.06 | 0 |
2015-11-27 | $16.28 | $16.28 | $16.28 | $16.28 | $15.13 | 0 |
2015-11-25 | $16.26 | $16.26 | $16.26 | $16.26 | $15.11 | 0 |
2015-11-24 | $16.27 | $16.27 | $16.27 | $16.27 | $15.12 | 0 |
2015-11-23 | $16.25 | $16.25 | $16.25 | $16.25 | $15.10 | 0 |
2015-11-20 | $16.27 | $16.27 | $16.27 | $16.27 | $15.12 | 0 |
2015-11-19 | $16.20 | $16.20 | $16.20 | $16.20 | $15.06 | 0 |
2015-11-18 | $16.22 | $16.22 | $16.22 | $16.22 | $15.08 | 0 |
2015-11-17 | $15.96 | $15.96 | $15.96 | $15.96 | $14.83 | 0 |
2015-11-16 | $15.98 | $15.98 | $15.98 | $15.98 | $14.85 | 0 |
2015-11-13 | $15.74 | $15.74 | $15.74 | $15.74 | $14.63 | 0 |
2015-11-12 | $15.92 | $15.92 | $15.92 | $15.92 | $14.80 | 0 |
2015-11-11 | $16.14 | $16.14 | $16.14 | $16.14 | $15.00 | 0 |
2015-11-10 | $16.20 | $16.20 | $16.20 | $16.20 | $15.06 | 0 |
2015-11-09 | $16.17 | $16.17 | $16.17 | $16.17 | $15.03 | 0 |
2015-11-06 | $16.33 | $16.33 | $16.33 | $16.33 | $15.18 | 0 |
2015-11-05 | $16.33 | $16.33 | $16.33 | $16.33 | $15.18 | 0 |
2015-11-04 | $16.34 | $16.34 | $16.34 | $16.34 | $15.19 | 0 |
2015-11-03 | $16.40 | $16.40 | $16.40 | $16.40 | $15.24 | 0 |
2015-11-02 | $16.35 | $16.35 | $16.35 | $16.35 | $15.20 | 0 |
2015-10-30 | $16.16 | $16.16 | $16.16 | $16.16 | $15.02 | 0 |
2015-10-29 | $16.24 | $16.24 | $16.24 | $16.24 | $15.09 | 0 |
2015-10-28 | $16.25 | $16.25 | $16.25 | $16.25 | $15.10 | 0 |
2015-10-27 | $16.06 | $16.06 | $16.06 | $16.06 | $14.93 | 0 |
2015-10-26 | $16.10 | $16.10 | $16.10 | $16.10 | $14.96 | 0 |
2015-10-23 | $16.13 | $16.13 | $16.13 | $16.13 | $14.99 | 0 |
2015-10-22 | $15.95 | $15.95 | $15.95 | $15.95 | $14.82 | 0 |
2015-10-21 | $15.69 | $15.69 | $15.69 | $15.69 | $14.58 | 0 |
2015-10-20 | $15.78 | $15.78 | $15.78 | $15.78 | $14.67 | 0 |
2015-10-19 | $15.80 | $15.80 | $15.80 | $15.80 | $14.68 | 0 |
2015-10-16 | $15.80 | $15.80 | $15.80 | $15.80 | $14.68 | 0 |
2015-10-15 | $15.73 | $15.73 | $15.73 | $15.73 | $14.62 | 0 |
2015-10-14 | $15.50 | $15.50 | $15.50 | $15.50 | $14.41 | 0 |
2015-10-13 | $15.57 | $15.57 | $15.57 | $15.57 | $14.47 | 0 |
2015-10-12 | $15.68 | $15.68 | $15.68 | $15.68 | $14.57 | 0 |
2015-10-09 | $15.66 | $15.66 | $15.66 | $15.66 | $14.55 | 0 |
2015-10-08 | $15.65 | $15.65 | $15.65 | $15.65 | $14.55 | 0 |
2015-10-07 | $15.52 | $15.52 | $15.52 | $15.52 | $14.42 | 0 |
2015-10-06 | $15.39 | $15.39 | $15.39 | $15.39 | $14.30 | 0 |
2015-10-05 | $15.44 | $15.44 | $15.44 | $15.44 | $14.35 | 0 |
2015-10-02 | $15.16 | $15.16 | $15.16 | $15.16 | $14.09 | 0 |
2015-10-01 | $14.99 | $14.99 | $14.99 | $14.99 | $13.90 | 0 |
2015-09-30 | $14.96 | $14.96 | $14.96 | $14.96 | $13.87 | 0 |
2015-09-29 | $14.69 | $14.69 | $14.69 | $14.69 | $13.62 | 0 |
2015-09-28 | $14.67 | $14.67 | $14.67 | $14.67 | $13.60 | 0 |
2015-09-25 | $15.05 | $15.05 | $15.05 | $15.05 | $13.95 | 0 |
2015-09-24 | $15.06 | $15.06 | $15.06 | $15.06 | $13.96 | 0 |
2015-09-23 | $15.11 | $15.11 | $15.11 | $15.11 | $14.01 | 0 |
2015-09-22 | $15.14 | $15.14 | $15.14 | $15.14 | $14.03 | 0 |
2015-09-21 | $15.33 | $15.33 | $15.33 | $15.33 | $14.21 | 0 |
2015-09-18 | $15.26 | $15.26 | $15.26 | $15.26 | $14.15 | 0 |
2015-09-17 | $15.51 | $15.51 | $15.51 | $15.51 | $14.38 | 0 |
2015-09-16 | $15.55 | $15.55 | $15.55 | $15.55 | $14.41 | 0 |
2015-09-15 | $15.41 | $15.41 | $15.41 | $15.41 | $14.28 | 0 |
2015-09-14 | $15.22 | $15.22 | $15.22 | $15.22 | $14.11 | 0 |
2015-09-11 | $15.28 | $15.28 | $15.28 | $15.28 | $14.16 | 0 |
2015-09-10 | $15.21 | $15.21 | $15.21 | $15.21 | $14.10 | 0 |
2015-09-09 | $15.13 | $15.13 | $15.13 | $15.13 | $14.03 | 0 |
2015-09-08 | $15.34 | $15.34 | $15.34 | $15.34 | $14.22 | 0 |
2015-09-04 | $14.97 | $14.97 | $14.97 | $14.97 | $13.88 | 0 |
2015-09-03 | $15.20 | $15.20 | $15.20 | $15.20 | $14.09 | 0 |
2015-09-02 | $15.18 | $15.18 | $15.18 | $15.18 | $14.07 | 0 |
2015-09-01 | $14.91 | $14.91 | $14.91 | $14.91 | $13.82 | 0 |
2015-08-31 | $15.36 | $15.36 | $15.36 | $15.36 | $14.24 | 0 |
2015-08-28 | $15.49 | $15.49 | $15.49 | $15.49 | $14.36 | 0 |
2015-08-27 | $15.48 | $15.48 | $15.48 | $15.48 | $14.35 | 0 |
2015-08-26 | $15.11 | $15.11 | $15.11 | $15.11 | $14.01 | 0 |
2015-08-25 | $14.55 | $14.55 | $14.55 | $14.55 | $13.49 | 0 |
2015-08-24 | $14.75 | $14.75 | $14.75 | $14.75 | $13.67 | 0 |
2015-08-21 | $15.35 | $15.35 | $15.35 | $15.35 | $14.23 | 0 |
2015-08-20 | $15.85 | $15.85 | $15.85 | $15.85 | $14.69 | 0 |
2015-08-19 | $16.19 | $16.19 | $16.19 | $16.19 | $15.01 | 0 |
2015-08-18 | $16.33 | $16.33 | $16.33 | $16.33 | $15.14 | 0 |
2015-08-17 | $16.37 | $16.37 | $16.37 | $16.37 | $15.17 | 0 |
2015-08-14 | $16.28 | $16.28 | $16.28 | $16.28 | $15.09 | 0 |
2015-08-13 | $16.22 | $16.22 | $16.22 | $16.22 | $15.04 | 0 |
2015-08-12 | $16.24 | $16.24 | $16.24 | $16.24 | $15.05 | 0 |
2015-08-11 | $16.22 | $16.22 | $16.22 | $16.22 | $15.04 | 0 |
2015-08-10 | $16.37 | $16.37 | $16.37 | $16.37 | $15.17 | 0 |
2015-08-07 | $16.17 | $16.17 | $16.17 | $16.17 | $14.99 | 0 |
2015-08-06 | $16.21 | $16.21 | $16.21 | $16.21 | $15.03 | 0 |
PNC S&P 500 INDEX FUND CLASS C (PPICX) News Headlines
Recent PNC S&P 500 INDEX FUND CLASS C (PPICX) News
Similar Companies to PNC S&P 500 INDEX FUND CLASS C (PPICX) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |