Franklin S&P 500 Index D (SBSDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
53.41
+0.42 (0.79%)
Oct 24, 2025, 4:00 PM EDT
SBSDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 24, 2025 | 53.41 | 53.41 | 53.41 | 53.41 | 53.41 | 0.79% |
| Oct 23, 2025 | 52.99 | 52.99 | 52.99 | 52.99 | 52.99 | 0.59% |
| Oct 22, 2025 | 52.68 | 52.68 | 52.68 | 52.68 | 52.68 | -0.53% |
| Oct 21, 2025 | 52.96 | 52.96 | 52.96 | 52.96 | 52.96 | - |
| Oct 20, 2025 | 52.96 | 52.96 | 52.96 | 52.96 | 52.96 | 1.07% |
| Oct 17, 2025 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | 0.52% |
| Oct 16, 2025 | 52.13 | 52.13 | 52.13 | 52.13 | 52.13 | -0.63% |
| Oct 15, 2025 | 52.46 | 52.46 | 52.46 | 52.46 | 52.46 | 0.42% |
| Oct 14, 2025 | 52.24 | 52.24 | 52.24 | 52.24 | 52.24 | -0.15% |
| Oct 13, 2025 | 52.32 | 52.32 | 52.32 | 52.32 | 52.32 | 1.55% |
| Oct 10, 2025 | 51.52 | 51.52 | 51.52 | 51.52 | 51.52 | -2.70% |
| Oct 9, 2025 | 52.95 | 52.95 | 52.95 | 52.95 | 52.95 | -0.28% |
| Oct 8, 2025 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | 0.59% |
| Oct 7, 2025 | 52.79 | 52.79 | 52.79 | 52.79 | 52.79 | -0.38% |
| Oct 6, 2025 | 52.99 | 52.99 | 52.99 | 52.99 | 52.99 | 0.38% |
| Oct 3, 2025 | 52.79 | 52.79 | 52.79 | 52.79 | 52.79 | - |
| Oct 2, 2025 | 52.79 | 52.79 | 52.79 | 52.79 | 52.79 | 0.08% |
| Oct 1, 2025 | 52.75 | 52.75 | 52.75 | 52.75 | 52.75 | 0.34% |
| Sep 30, 2025 | 52.57 | 52.57 | 52.57 | 52.57 | 52.57 | 0.42% |
| Sep 29, 2025 | 52.35 | 52.35 | 52.35 | 52.35 | 52.35 | 0.25% |
| Sep 26, 2025 | 52.22 | 52.22 | 52.22 | 52.22 | 52.22 | 0.60% |
| Sep 25, 2025 | 51.91 | 51.91 | 51.91 | 51.91 | 51.91 | -0.50% |
| Sep 24, 2025 | 52.17 | 52.17 | 52.17 | 52.17 | 52.17 | -0.29% |
| Sep 23, 2025 | 52.32 | 52.32 | 52.32 | 52.32 | 52.32 | -0.55% |
| Sep 22, 2025 | 52.61 | 52.61 | 52.61 | 52.61 | 52.61 | 0.44% |
| Sep 19, 2025 | 52.38 | 52.38 | 52.38 | 52.38 | 52.38 | 0.50% |
| Sep 18, 2025 | 52.12 | 52.12 | 52.12 | 52.12 | 52.12 | 0.48% |
| Sep 17, 2025 | 51.87 | 51.87 | 51.87 | 51.87 | 51.87 | -0.10% |
| Sep 16, 2025 | 51.92 | 51.92 | 51.92 | 51.92 | 51.92 | -0.13% |
| Sep 15, 2025 | 51.99 | 51.99 | 51.99 | 51.99 | 51.99 | 0.48% |
| Sep 12, 2025 | 51.74 | 51.74 | 51.74 | 51.74 | 51.74 | -0.04% |
| Sep 11, 2025 | 51.76 | 51.76 | 51.76 | 51.76 | 51.76 | 0.84% |
| Sep 10, 2025 | 51.33 | 51.33 | 51.33 | 51.33 | 51.33 | 0.31% |
| Sep 9, 2025 | 51.17 | 51.17 | 51.17 | 51.17 | 51.17 | 0.27% |
| Sep 8, 2025 | 51.03 | 51.03 | 51.03 | 51.03 | 51.03 | 0.22% |
| Sep 5, 2025 | 50.92 | 50.92 | 50.92 | 50.92 | 50.92 | -0.31% |
| Sep 4, 2025 | 51.08 | 51.08 | 51.08 | 51.08 | 51.08 | 0.85% |
| Sep 3, 2025 | 50.65 | 50.65 | 50.65 | 50.65 | 50.65 | 0.50% |
| Sep 2, 2025 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | -0.67% |
| Aug 29, 2025 | 50.74 | 50.74 | 50.74 | 50.74 | 50.74 | -0.63% |
| Aug 28, 2025 | 51.06 | 51.06 | 51.06 | 51.06 | 51.06 | 0.31% |
| Aug 27, 2025 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | 0.24% |
| Aug 26, 2025 | 50.78 | 50.78 | 50.78 | 50.78 | 50.78 | 0.42% |
| Aug 25, 2025 | 50.57 | 50.57 | 50.57 | 50.57 | 50.57 | -0.41% |
| Aug 22, 2025 | 50.78 | 50.78 | 50.78 | 50.78 | 50.78 | 1.52% |
| Aug 21, 2025 | 50.02 | 50.02 | 50.02 | 50.02 | 50.02 | -0.40% |
| Aug 20, 2025 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | -0.24% |
| Aug 19, 2025 | 50.34 | 50.34 | 50.34 | 50.34 | 50.34 | -0.57% |
| Aug 18, 2025 | 50.63 | 50.63 | 50.63 | 50.63 | 50.63 | - |
| Aug 15, 2025 | 50.63 | 50.63 | 50.63 | 50.63 | 50.63 | -0.28% |