Franklin S&P 500 Index Fund A (SBSPX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
45.18
+0.50 (1.12%)
Mar 5, 2025, 8:01 PM EST
SBSPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 12, 2025 | 43.31 | 43.31 | 43.31 | 43.31 | 43.31 | 0.49% |
| Mar 11, 2025 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | -0.76% |
| Mar 10, 2025 | 43.43 | 43.43 | 43.43 | 43.43 | 43.43 | -2.69% |
| Mar 7, 2025 | 44.63 | 44.63 | 44.63 | 44.63 | 44.63 | 0.56% |
| Mar 6, 2025 | 44.38 | 44.38 | 44.38 | 44.38 | 44.38 | -1.77% |
| Mar 5, 2025 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | 1.12% |
| Mar 4, 2025 | 44.68 | 44.68 | 44.68 | 44.68 | 44.68 | -1.22% |
| Mar 3, 2025 | 45.23 | 45.23 | 45.23 | 45.23 | 45.23 | -1.76% |
| Feb 28, 2025 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | 1.59% |
| Feb 27, 2025 | 45.32 | 45.32 | 45.32 | 45.32 | 45.32 | -1.59% |
| Feb 26, 2025 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | 0.02% |
| Feb 25, 2025 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | -0.48% |
| Feb 24, 2025 | 46.26 | 46.26 | 46.26 | 46.26 | 46.26 | -0.49% |
| Feb 21, 2025 | 46.49 | 46.49 | 46.49 | 46.49 | 46.49 | -1.71% |
| Feb 20, 2025 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | -0.42% |
| Feb 19, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | 0.25% |
| Feb 18, 2025 | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | 0.25% |
| Feb 14, 2025 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | - |
| Feb 13, 2025 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | 1.05% |
| Feb 12, 2025 | 46.77 | 46.77 | 46.77 | 46.77 | 46.77 | -0.28% |
| Feb 11, 2025 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | 0.04% |
| Feb 10, 2025 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | 0.69% |
| Feb 7, 2025 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | -0.96% |
| Feb 6, 2025 | 47.01 | 47.01 | 47.01 | 47.01 | 47.01 | 0.36% |
| Feb 5, 2025 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | 0.41% |
| Feb 4, 2025 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | 0.71% |
| Feb 3, 2025 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | -0.75% |
| Jan 31, 2025 | 46.67 | 46.67 | 46.67 | 46.67 | 46.67 | -0.51% |
| Jan 30, 2025 | 46.91 | 46.91 | 46.91 | 46.91 | 46.91 | 0.54% |
| Jan 29, 2025 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | -0.47% |
| Jan 28, 2025 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | 0.93% |
| Jan 27, 2025 | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | -1.46% |
| Jan 24, 2025 | 47.14 | 47.14 | 47.14 | 47.14 | 47.14 | -0.28% |
| Jan 23, 2025 | 47.27 | 47.27 | 47.27 | 47.27 | 47.27 | 0.53% |
| Jan 22, 2025 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | 0.60% |
| Jan 21, 2025 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | 0.88% |
| Jan 17, 2025 | 46.33 | 46.33 | 46.33 | 46.33 | 46.33 | 1.00% |
| Jan 16, 2025 | 45.87 | 45.87 | 45.87 | 45.87 | 45.87 | -0.22% |
| Jan 15, 2025 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | 1.86% |
| Jan 14, 2025 | 45.13 | 45.13 | 45.13 | 45.13 | 45.13 | 0.11% |
| Jan 13, 2025 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | 0.16% |
| Jan 10, 2025 | 45.01 | 45.01 | 45.01 | 45.01 | 45.01 | -1.53% |
| Jan 8, 2025 | 45.71 | 45.71 | 45.71 | 45.71 | 45.71 | 0.15% |
| Jan 7, 2025 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | -1.11% |
| Jan 6, 2025 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | 0.57% |
| Jan 3, 2025 | 45.89 | 45.89 | 45.89 | 45.89 | 45.89 | 1.26% |
| Jan 2, 2025 | 45.32 | 45.32 | 45.32 | 45.32 | 45.32 | -0.22% |
| Dec 31, 2024 | 45.42 | 45.42 | 45.42 | 45.42 | 45.42 | -0.42% |
| Dec 30, 2024 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | -1.06% |
| Dec 27, 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | -1.12% |