PRUIX stock analysis of November 29, 2019
T. Rowe Price Equity Index 500 Fund I Class
- PRUIX IPO: 2015-08-28
- 100.64 (+1.00%)
- 1,513 trading days in total
- PRUIX Latest trading day: 2022-12-27
- Nasdaq
83.93 close price
1072 trading day
Pre-market
2019-11-27 close ⇢ 2019-11-29 open
-0.38%
- Reached the HIGHEST point in 2019 November.
- Reached relative ALL-TIME high at 84.25It means it reached the highest point until 2019-11-27. The absolute highest point was reached in 2022-03-30.
- #2 worst pre-market of 2019 November
- #50 worst pre-market of 2019
- 2019-11-27 closed at 84.25
- 2019-11-29 opened at 83.93
Intraday
0.00%
- opened at 83.93 ⇢ closed at 83.93
- highest at 83.93 ⇢ 0.00%
- lowest at 83.93 ⇢ 0.00%
- close-to-close ⇢ -0.38%
Post-market
2019-11-29 close ⇢ 2019-12-02 open
-0.87%
- #1 worst post-market of 2019 November
- #20 worst post-market of 2019
- 2019-11-29 closed at 83.93
- 2019-12-02 opened at 83.20
PRUIX investment calculator
This calculator shows the potential of PRUIX stock.
Just pick a start date, end date and click Calculate.
Just pick a start date, end date and click Calculate.
Ticker:
PRUIX
Duration:
3 years 29 days
Trading days:
441
SELL
Value on 2022-12-27 close
1,230.91
Dividends (5)
2.58%
+31.81
Stock growth
97.42%
+199.09
NET: +230.91
Total ROI: +23.09% (1.23x)
Annualised: +6.98% (1.07x)
Dividends ROI: +3.18% (1.03x)
Dividend Yield: +1.02% (1.01x)
Stock price: 100.64
Duration: 3 years 29 days
Trading days: 441
HIGHEST VALUE
Value on 2022-03-30
1,474.20
Dividends (5)
2.16%
+31.81
Stock growth
97.84%
+442.39
NET: +474.20
Total ROI: +47.42% (1.47x)
Annualised: +18.09% (1.18x)
Dividends ROI: +3.18% (1.03x)
Dividend Yield: 0.00% (1.00x)
Stock price: 121.06
Duration: 2 years 122 days
Trading days: 325
LOWEST VALUE
Value on 2020-03-23
718.58
Dividends (1)
0.99%
+7.15
Stock growth
99.01%
-288.57
NET: -281.42
Max drawdown: -28.14% (0.72x)
Annualised: -64.97% (0.35x)
Dividends ROI: +0.71% (1.01x)
Dividend Yield: 0.00% (1.00x)
Stock price: 59.71
Duration: 115 days
Trading days: 77
SELL
Value on 2022-12-27 close
1,199.09
NET: +199.09
ROI: +19.91% (1.20x)
Annualised: +6.07% (1.06x)
Stock price: 100.64
Duration: 3 years 29 days
Trading days: 441
HIGHEST VALUE
Value on 2022-03-30
1,442.39
NET: +442.39
ROI: +44.24% (1.44x)
Annualised: +16.99% (1.17x)
Stock price: 121.06
Duration: 2 years 122 days
Trading days: 325
LOWEST VALUE
Value on 2020-03-23
711.43
NET: -288.57
Max drawdown: -28.86% (0.71x)
Annualised: -66.06% (0.34x)
Stock price: 59.71
Duration: 115 days
Trading days: 77
PRUIX stock timeline
- November 29, 2019 was 1072nd PRUIX trading day out of 1513.
- If we count from the first PRUIX trading day ( 2015-08-28 ) to the last one ( 2022-12-27 ), November 29, 2019 is at 70.85% of entire PRUIX stock history.
- It means that there are at least 441 PRUIX trading days after November 29, 2019.
- 2019-11-29 was 4 years 217 days OR 1677 days ago.
- November 29, 2019 was Friday of 48th week in 2019.
- 2019-11-29 was 231st trading day in 2019 ⬤ 20th trading day in 2019 November.
PRUIX Dividends
- Our database shows that November 29, 2019 was NOT involved in PRUIX dividends.
-
Dividends for PRUIX stock was paid 7 times:
- 2 times before November 29, 2019
- 5 times after November 29, 2019
- The last ex-dividend date of PRUIX was on 2020-12-11 (Yearly Yield: 4.70%)
In the table below, you can see previous and next ex-dividend dates of PRUIX:
- Dividends before 2019-11-29 (2)
- Divdiends after 2019-11-29 (5)
| Ex-div date | Dividend | Yearly yield | Frequency | Days between ex-div dates | Record date | Payment date | Declaration date | Yield |
|---|---|---|---|---|---|---|---|---|
| [ AVERAGE ] | 0.38 | 1.92 | 46 | 0.48 | ||||
| 2019-09-26 | 0.38000 | 1.90 | quaterly | 92 | - | - | - | 0.48 |
| 2019-06-26 | 0.38000 | 1.94 | quaterly | 0 | - | - | - | 0.49 |
| Ex-div date | Dividend | Yearly yield | Frequency | Days between ex-div dates | Record date | Payment date | Declaration date | Yield |
|---|---|---|---|---|---|---|---|---|
| [ AVERAGE ] | 0.53 | 2.72 | 88.4 | 0.63 | ||||
| 2019-12-12 | 0.60000 | 3.38 | quaterly | 77 | - | - | - | 0.71 |
| 2020-03-27 | 0.35000 | 1.79 | quaterly | 106 | - | - | - | 0.52 |
| 2020-06-26 | 0.40000 | 2.01 | quaterly | 91 | - | - | - | 0.50 |
| 2020-09-28 | 0.40000 | 1.75 | quaterly | 94 | - | - | - | 0.45 |
| 2020-12-11 | 0.92000 | 4.70 | quaterly | 74 | - | - | - | 0.95 |
PRUIX stock splits
We have no data that PRUIX has any stock splits in it's entire history.
PRUIX Price Ranges
This section shows the current PRUIX stock close price (83.93) in different time periods.
If you like buy low - sell high mindset, you should buy when the current price progress is less than 50% and sell it when it reaches more than 90%.
If you like buy low - sell high mindset, you should buy when the current price progress is less than 50% and sell it when it reaches more than 90%.
5 Days
Monthly Highs and Lows of PRUIX
This section shows lows and highs of PRUIX stock every month.
| Month | Trading days | High | Low | Open | Close | P/L | Max P/L | Min P/L |
|---|---|---|---|---|---|---|---|---|
| 2022 December | 13 | 107.56
| 100.42
| 107.56
| 100.64
| -6.43 | 0.00 | -6.64 |
| 2022 November | 16 | 106.13
| 97.88
| 101.45
| 104.31
| 2.82 | 4.61 | -3.52 |
| 2022 October | 19 | 102.63
| 94.06
| 99.46
| 102.63
| 3.19 | 3.19 | -5.43 |
| 2022 September | 18 | 108.41
| 95.68
| 104.59
| 95.68
| -8.52 | 3.65 | -8.52 |
| 2022 August | 10 | 113.39
| 104.26
| 108.52
| 104.26
| -3.93 | 4.49 | -3.93 |
| 2022 July | 10 | 105.86
| 99.71
| 100.57
| 105.86
| 5.26 | 5.26 | -0.86 |
| 2022 June | 8 | 108.72
| 96.80
| 108.72
| 100.39
| -7.66 | 0.00 | -10.96 |
| 2022 May | 1 | 102.84
| 102.84
| 102.84
| 102.84
| 0.00 | 0.00 | 0.00 |
| 2022 April | 20 | 120.55
| 108.78
| 119.58
| 108.78
| -9.03 | 0.81 | -9.03 |
| 2022 March | 21 | 121.06
| 109.95
| 113.49
| 119.18
| 5.01 | 6.67 | -3.12 |
| 2022 February | 20 | 120.77
| 111.32
| 119.64
| 115.27
| -3.65 | 0.94 | -6.95 |
| 2022 January | 1 | 118.83
| 118.83
| 118.83
| 118.83
| 0.00 | 0.00 | 0.00 |
| 2021 January | 10 | 101.03
| 97.70
| 97.70
| 99.55
| 1.89 | 3.41 | 0.00 |
| 2020 December | 22 | 99.16
| 96.25
| 97.49
| 99.16
| 1.71 | 1.71 | -1.27 |
| 2020 November | 20 | 96.84
| 87.96
| 87.96
| 96.41
| 9.61 | 10.10 | 0.00 |
| 2020 October | 22 | 93.87
| 86.89
| 89.75
| 86.89
| -3.19 | 4.59 | -3.19 |
| 2020 September | 21 | 95.38
| 86.29
| 93.92
| 89.27
| -4.95 | 1.55 | -8.12 |
| 2020 August | 21 | 93.42
| 87.60
| 87.60
| 93.22
| 6.42 | 6.64 | 0.00 |
| 2020 July | 22 | 87.07
| 82.74
| 82.74
| 86.97
| 5.11 | 5.23 | 0.00 |
| 2020 June | 22 | 86.18
| 79.89
| 81.44
| 82.33
| 1.09 | 5.82 | -1.90 |
| 2020 May | 20 | 81.13
| 75.06
| 75.28
| 81.13
| 7.77 | 7.77 | -0.29 |
| 2020 April | 21 | 78.17
| 65.63
| 65.63
| 77.45
| 18.01 | 19.11 | 0.00 |
| 2020 March | 22 | 83.43
| 59.71
| 82.36
| 68.66
| -16.63 | 1.30 | -27.50 |
| 2020 February | 19 | 90.19
| 78.73
| 86.43
| 78.73
| -8.91 | 4.35 | -8.91 |
| 2020 January | 21 | 88.54
| 85.80
| 86.57
| 85.80
| -0.89 | 2.28 | -0.89 |
| 2019 December | 21 | 86.07
| 82.66
| 83.20
| 85.84
| 3.17 | 3.45 | -0.65 |
| 2019 November | 20 | 84.25
| 81.78
| 81.78
| 83.93
| 2.63 | 3.02 | 0.00 |
| 2019 October | 23 | 81.23
| 76.91
| 78.31
| 80.99
| 3.42 | 3.73 | -1.79 |
| 2019 September | 20 | 80.48
| 77.67
| 77.67
| 79.28
| 2.07 | 3.62 | 0.00 |
| 2019 August | 22 | 78.76
| 75.83
| 78.76
| 78.20
| -0.71 | 0.00 | -3.72 |
| 2019 July | 22 | 80.67
| 78.95
| 78.95
| 79.47
| 0.66 | 2.18 | 0.00 |
| 2019 June | 20 | 79.04
| 73.34
| 73.34
| 78.35
| 6.83 | 7.77 | 0.00 |
| 2019 May | 22 | 78.55
| 73.55
| 77.96
| 73.55
| -5.66 | 0.76 | -5.66 |
| 2019 April | 21 | 78.55
| 76.37
| 76.37
| 78.55
| 2.85 | 2.85 | 0.00 |
| 2019 March | 21 | 76.44
| 73.40
| 74.99
| 75.49
| 0.67 | 1.93 | -2.12 |
| 2019 February | 19 | 74.75
| 72.24
| 72.24
| 74.48
| 3.10 | 3.47 | 0.00 |
| 2019 January | 21 | 72.16
| 65.26
| 66.89
| 72.16
| 7.88 | 7.88 | -2.44 |
| 2018 December | 19 | 75.13
| 62.63
| 75.13
| 66.81
| -11.07 | 0.00 | -16.64 |
| 2018 November | 21 | 75.60
| 70.84
| 73.61
| 74.32
| 0.96 | 2.70 | -3.76 |
| 2018 October | 23 | 78.49
| 70.93
| 78.47
| 72.84
| -7.17 | 0.03 | -9.61 |
| 2018 September | 19 | 78.98
| 77.34
| 77.99
| 78.18
| 0.24 | 1.27 | -0.83 |
| 2018 August | 23 | 78.43
| 75.57
| 75.57
| 78.11
| 3.36 | 3.78 | 0.00 |
| 2018 July | 21 | 76.44
| 72.80
| 73.16
| 75.65
| 3.40 | 4.48 | -0.49 |
| 2018 June | 21 | 75.07
| 72.42
| 73.63
| 72.94
| -0.94 | 1.96 | -1.64 |
| 2018 May | 22 | 73.55
| 70.64
| 71.31
| 72.84
| 2.15 | 3.14 | -0.94 |
| 2018 April | 21 | 72.73
| 69.27
| 69.27
| 71.13
| 2.69 | 4.99 | 0.00 |
| 2018 March | 21 | 75.03
| 69.73
| 72.06
| 70.86
| -1.67 | 4.12 | -3.23 |
| 2018 February | 19 | 75.79
| 69.34
| 75.79
| 73.02
| -3.65 | 0.00 | -8.51 |
| 2018 January | 21 | 77.13
| 72.32
| 72.32
| 75.82
| 4.84 | 6.65 | 0.00 |
| 2017 December | 20 | 72.13
| 70.87
| 71.21
| 71.72
| 0.72 | 1.29 | -0.48 |
| 2017 November | 21 | 71.35
| 69.03
| 69.34
| 71.35
| 2.90 | 2.90 | -0.45 |
| 2017 October | 22 | 69.38
| 67.92
| 67.92
| 69.23
| 1.93 | 2.15 | 0.00 |
| 2017 September | 20 | 67.68
| 66.27
| 66.77
| 67.66
| 1.33 | 1.36 | -0.75 |
| 2017 August | 23 | 66.75
| 65.34
| 66.60
| 66.63
| 0.05 | 0.23 | -1.89 |
| 2017 July | 20 | 66.63
| 64.78
| 65.26
| 66.44
| 1.81 | 2.10 | -0.74 |
| 2017 June | 22 | 66.22
| 65.00
| 65.53
| 65.10
| -0.66 | 1.05 | -0.81 |
| 2017 May | 22 | 65.12
| 63.51
| 64.25
| 65.03
| 1.21 | 1.35 | -1.15 |
| 2017 April | 19 | 64.26
| 62.63
| 63.39
| 64.14
| 1.18 | 1.37 | -1.20 |
| 2017 March | 23 | 64.55
| 63.15
| 64.55
| 63.49
| -1.64 | 0.00 | -2.17 |
| 2017 February | 19 | 63.83
| 61.28
| 61.28
| 63.67
| 3.90 | 4.16 | 0.00 |
| 2017 January | 20 | 61.76
| 60.62
| 60.62
| 61.25
| 1.04 | 1.88 | 0.00 |
| 2016 December | 21 | 61.07
| 59.19
| 59.19
| 60.11
| 1.55 | 3.18 | 0.00 |
| 2016 November | 21 | 59.76
| 56.21
| 56.90
| 59.40
| 4.39 | 5.03 | -1.21 |
| 2016 October | 21 | 58.27
| 57.27
| 58.17
| 57.29
| -1.51 | 0.17 | -1.55 |
| 2016 September | 21 | 59.06
| 57.46
| 58.63
| 58.35
| -0.48 | 0.73 | -2.00 |
| 2016 August | 23 | 59.09
| 58.11
| 58.48
| 58.64
| 0.27 | 1.04 | -0.63 |
| 2016 July | 20 | 58.59
| 56.21
| 56.60
| 58.56
| 3.46 | 3.52 | -0.69 |
| 2016 June | 22 | 57.25
| 54.09
| 56.70
| 56.48
| -0.39 | 0.97 | -4.60 |
| 2016 May | 21 | 56.68
| 55.05
| 56.06
| 56.62
| 1.00 | 1.11 | -1.80 |
| 2016 April | 21 | 56.62
| 54.97
| 55.77
| 55.63
| -0.25 | 1.52 | -1.43 |
| 2016 March | 22 | 55.53
| 53.39
| 53.39
| 55.42
| 3.80 | 4.01 | 0.00 |
| 2016 February | 20 | 52.66
| 49.30
| 52.19
| 52.14
| -0.10 | 0.90 | -5.54 |
| 2016 January | 19 | 54.23
| 50.03
| 54.12
| 52.22
| -3.51 | 0.20 | -7.56 |
| 2015 December | 22 | 56.76
| 53.89
| 56.76
| 54.95
| -3.19 | 0.00 | -5.06 |
| 2015 November | 20 | 56.82
| 54.55
| 56.67
| 56.16
| -0.90 | 0.26 | -3.74 |
| 2015 October | 22 | 56.29
| 51.76
| 51.76
| 56.00
| 8.19 | 8.75 | 0.00 |
| 2015 September | 21 | 53.95
| 50.61
| 51.70
| 51.65
| -0.10 | 4.35 | -2.11 |
| 2015 August | 2 | 53.72
| 53.28
| 53.72
| 53.28
| -0.82 | 0.00 | -0.82 |
PRUIX best and worst after-hours sessions
This section shows best and worst after-hours sessions of PRUIX in different timeframes.
- Best days
- Worst days
- All-time
- 10 years
- 5 years
- Year: 2019
- Month: 2019 November
| Position | Date | Percentage |
|---|---|---|
| 1 | 2019-11-14 | 0.79 |
| 2 | 2019-11-22 | 0.76 |
| 3 | 2019-11-26 | 0.43 |
| 4 | 2019-11-01 | 0.38 |
| 5 | 2019-11-06 | 0.32 |
| Position | Date | Percentage |
|---|---|---|
| 1 | 2019-01-03 | 3.43 |
| 2 | 2019-06-03 | 2.15 |
| 3 | 2019-08-07 | 1.91 |
| 4 | 2019-01-29 | 1.56 |
| 5 | 2019-08-12 | 1.48 |
| 6 | 2019-03-08 | 1.47 |
| 7 | 2019-08-15 | 1.46 |
| 8 | 2019-10-03 | 1.42 |
| 9 | 2019-01-17 | 1.32 |
| 10 | 2019-09-04 | 1.31 |
| 11 | 2019-08-05 | 1.30 |
| 12 | 2019-02-11 | 1.29 |
| 13 | 2019-08-28 | 1.28 |
| 14 | 2019-08-16 | 1.22 |
| 15 | 2019-03-29 | 1.17 |
| 16 | 2019-10-10 | 1.11 |
| 17 | 2019-08-23 | 1.10 |
| 18 | 2019-02-14 | 1.10 |
| 19 | 2019-03-20 | 1.10 |
| 20 | 2019-09-03 | 1.09 |
| 21 | 2019-06-06 | 1.07 |
| 22 | 2019-01-14 | 1.07 |
| 23 | 2019-10-14 | 1.00 |
| 24 | 2019-06-17 | 0.98 |
| 25 | 2019-10-31 | 0.98 |
| 26 | 2019-01-07 | 0.97 |
| 27 | 2019-05-02 | 0.96 |
| 28 | 2019-06-19 | 0.96 |
| 29 | 2019-10-08 | 0.95 |
| 30 | 2019-05-15 | 0.92 |
| 31 | 2019-12-05 | 0.92 |
| 32 | 2019-04-22 | 0.89 |
| 33 | 2019-01-30 | 0.88 |
| 34 | 2019-12-31 | 0.85 |
| 35 | 2019-01-24 | 0.85 |
| 36 | 2019-05-20 | 0.84 |
| 37 | 2019-08-20 | 0.83 |
| 38 | 2019-06-04 | 0.83 |
| 39 | 2019-10-02 | 0.82 |
| 40 | 2019-05-13 | 0.81 |
| 41 | 2019-07-02 | 0.80 |
| 42 | 2019-11-14 | 0.79 |
| 43 | 2019-06-28 | 0.77 |
| 44 | 2019-01-16 | 0.76 |
| 45 | 2019-11-22 | 0.76 |
| 46 | 2019-07-25 | 0.74 |
| 47 | 2019-09-10 | 0.73 |
| 48 | 2019-03-25 | 0.72 |
| 49 | 2019-12-13 | 0.71 |
| 50 | 2019-03-12 | 0.70 |
No data to display.
| Position | Date | Percentage |
|---|---|---|
| 1 | 2019-11-29 | -0.87 |
| 2 | 2019-11-27 | -0.38 |
| 3 | 2019-11-19 | -0.36 |
| 4 | 2019-11-08 | -0.19 |
| 5 | 2019-11-20 | -0.14 |
| Position | Date | Percentage |
|---|---|---|
| 1 | 2019-08-02 | -2.97 |
| 2 | 2019-08-13 | -2.91 |
| 3 | 2019-08-22 | -2.59 |
| 4 | 2019-01-02 | -2.44 |
| 5 | 2019-05-10 | -2.41 |
| 6 | 2019-03-21 | -1.90 |
| 7 | 2019-10-01 | -1.79 |
| 8 | 2019-05-06 | -1.65 |
| 9 | 2019-10-07 | -1.56 |
| 10 | 2019-01-18 | -1.40 |
| 11 | 2019-05-30 | -1.30 |
| 12 | 2019-09-30 | -1.22 |
| 13 | 2019-05-22 | -1.19 |
| 14 | 2019-08-09 | -1.18 |
| 15 | 2019-07-30 | -1.08 |
| 16 | 2019-03-26 | -1.02 |
| 17 | 2019-06-24 | -0.95 |
| 18 | 2019-02-06 | -0.93 |
| 19 | 2019-07-31 | -0.89 |
| 20 | 2019-11-29 | -0.87 |
| 21 | 2019-09-23 | -0.84 |
| 22 | 2019-05-24 | -0.83 |
| 23 | 2019-03-06 | -0.80 |
| 24 | 2019-01-25 | -0.79 |
| 25 | 2019-08-19 | -0.78 |
| 26 | 2019-04-30 | -0.75 |
| 27 | 2019-08-01 | -0.72 |
| 28 | 2019-09-25 | -0.71 |
| 29 | 2019-05-28 | -0.69 |
| 30 | 2019-08-30 | -0.68 |
| 31 | 2019-05-17 | -0.67 |
| 32 | 2019-12-02 | -0.65 |
| 33 | 2019-08-08 | -0.65 |
| 34 | 2019-07-16 | -0.65 |
| 35 | 2019-03-05 | -0.64 |
| 36 | 2019-07-18 | -0.61 |
| 37 | 2019-06-25 | -0.60 |
| 38 | 2019-12-27 | -0.57 |
| 39 | 2019-05-16 | -0.57 |
| 40 | 2019-04-08 | -0.57 |
| 41 | 2019-07-24 | -0.52 |
| 42 | 2019-09-26 | -0.52 |
| 43 | 2019-01-11 | -0.52 |
| 44 | 2019-07-05 | -0.48 |
| 45 | 2019-09-19 | -0.48 |
| 46 | 2019-10-04 | -0.45 |
| 47 | 2019-05-03 | -0.43 |
| 48 | 2019-10-17 | -0.39 |
| 49 | 2019-03-01 | -0.39 |
| 50 | 2019-11-27 | -0.38 |
No data to display.
PRUIX best and worst intraday sessions
This section shows best and worst intraday sessions of PRUIX in different timeframes.
- Best days
- Worst days
- All-time
- 10 years
- 5 years
- Year: 2019
- Month: 2019 November
No data to display.
No data to display.
No data to display.
No data to display.
No data to display.
No data to display.
No data to display.
No data to display.
No data to display.
No data to display.
2021-2024 © StocksPriceHistory.com — Explore the history of stocks — All rights reserved.
Data updated: 2023-02-24 04:41:57
