Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Pgim S&p 500 Ma (PMMR.US) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2026 (Fri) 27.04 27.14 27.04 27.14 0
9th Jul 2026 (Thu) 27.04 27.13 27.04 27.13 0
8th Jul 2026 (Wed) 27.04 27.0947 27.04 27.0947 0
7th Jul 2026 (Tue) 27.04 27.10 27.04 27.10 0
6th Jul 2026 (Mon) 27.04 27.12 27.04 27.12 1
3rd Jul 2026 (Fri) 27.04 27.095 27.04 27.095 0
2nd Jul 2026 (Thu) 27.04 27.095 27.04 27.095 2
1st Jul 2026 (Wed) 27.04 27.07 27.04 27.07 0
30th Jun 2026 (Tue) 27.04 27.0603 27.04 27.0603 0
29th Jun 2026 (Mon) 27.04 27.04 27.036 27.036 2
26th Jun 2026 (Fri) 27.04 27.04 26.99 26.99 0
25th Jun 2026 (Thu) 27.04 27.04 27.01 27.01 0
24th Jun 2026 (Wed) 27.04 27.04 27.011 27.011 0
23rd Jun 2026 (Tue) 27.04 27.04 27.025 27.025 0
22nd Jun 2026 (Mon) 27.04 27.04 27.04 27.0447 100
19th Jun 2026 (Fri) 26.98 27.0548 26.98 27.0548 0
18th Jun 2026 (Thu) 26.98 27.0548 26.98 27.0548 0
17th Jun 2026 (Wed) 26.98 27.04 26.98 27.04 0
16th Jun 2026 (Tue) 26.98 27.135 26.98 27.135 0
15th Jun 2026 (Mon) 26.98 27.08 26.98 27.08 69
12th Jun 2026 (Fri) 26.98 27.03 26.98 27.03 0
11th Jun 2026 (Thu) 26.98 27.02 26.98 27.02 0
10th Jun 2026 (Wed) 26.98 26.98 26.96 26.96 207
9th Jun 2026 (Tue) 27.02 27.02 27.02 26.99 118
8th Jun 2026 (Mon) 27.00 27.02 27.00 27.0016 200
5th Jun 2026 (Fri) 27.02 27.04 27.00 27.00 300
4th Jun 2026 (Thu) 27.04 27.065 27.04 27.065 0
3rd Jun 2026 (Wed) 27.04 27.05 27.04 27.05 0
2nd Jun 2026 (Tue) 27.04 27.0603 27.04 27.0603 0
1st Jun 2026 (Mon) 27.04 27.055 27.04 27.055 106
29th May 2026 (Fri) 27.04 27.0516 27.04 27.0516 0
28th May 2026 (Thu) 27.04 27.04 27.0353 27.0353 0
27th May 2026 (Wed) 27.04 27.04 27.02 27.02 0
26th May 2026 (Tue) 27.04 27.04 27.04 27.0172 100
25th May 2026 (Mon) 26.96 26.996 26.96 26.996 0
22nd May 2026 (Fri) 26.96 26.996 26.96 26.996 0
21st May 2026 (Thu) 26.96 26.9816 26.96 26.9816 0
20th May 2026 (Wed) 26.96 26.9753 26.96 26.9753 112
19th May 2026 (Tue) 26.96 26.96 26.96 26.965 100
18th May 2026 (Mon) 27.00 27.00 27.00 26.975 0
15th May 2026 (Fri) 27.01 27.01 26.975 26.975 0
14th May 2026 (Thu) 27.01 27.01 26.995 26.995 0
13th May 2026 (Wed) 27.01 27.01 26.975 26.975 0
12th May 2026 (Tue) 27.01 27.01 26.96 26.96 0
11th May 2026 (Mon) 27.01 27.01 27.01 26.97 100
FTSE 100 Latest
Value10,497.29
Change24.84