Franklin S&P 500 Index Fund A (SBSPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
53.21
-0.05 (-0.09%)
Dec 10, 2025, 8:07 AM EST
SBSPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 10, 2025 | 53.21 | 53.21 | 53.21 | 53.21 | - | - |
| Dec 9, 2025 | 53.21 | 53.21 | 53.21 | 53.21 | 53.21 | -0.09% |
| Dec 8, 2025 | 53.26 | 53.26 | 53.26 | 53.26 | 53.26 | -0.34% |
| Dec 5, 2025 | 53.44 | 53.44 | 53.44 | 53.44 | 53.44 | 0.21% |
| Dec 4, 2025 | 53.33 | 53.33 | 53.33 | 53.33 | 53.33 | 0.11% |
| Dec 3, 2025 | 53.27 | 53.27 | 53.27 | 53.27 | 53.27 | 0.30% |
| Dec 2, 2025 | 53.11 | 53.11 | 53.11 | 53.11 | 53.11 | 0.25% |
| Dec 1, 2025 | 52.98 | 52.98 | 52.98 | 52.98 | 52.98 | -0.53% |
| Nov 28, 2025 | 53.26 | 53.26 | 53.26 | 53.26 | 53.26 | 0.55% |
| Nov 26, 2025 | 52.97 | 52.97 | 52.97 | 52.97 | 52.97 | 0.68% |
| Nov 25, 2025 | 52.61 | 52.61 | 52.61 | 52.61 | 52.61 | 0.90% |
| Nov 24, 2025 | 52.14 | 52.14 | 52.14 | 52.14 | 52.14 | 1.56% |
| Nov 21, 2025 | 51.34 | 51.34 | 51.34 | 51.34 | 51.34 | 0.98% |
| Nov 20, 2025 | 50.84 | 50.84 | 50.84 | 50.84 | 50.84 | -1.55% |
| Nov 19, 2025 | 51.64 | 51.64 | 51.64 | 51.64 | 51.64 | 0.39% |
| Nov 18, 2025 | 51.44 | 51.44 | 51.44 | 51.44 | 51.44 | -0.83% |
| Nov 17, 2025 | 51.87 | 51.87 | 51.87 | 51.87 | 51.87 | -0.92% |
| Nov 14, 2025 | 52.35 | 52.35 | 52.35 | 52.35 | 52.35 | -0.02% |
| Nov 13, 2025 | 52.36 | 52.36 | 52.36 | 52.36 | 52.36 | -1.65% |
| Nov 12, 2025 | 53.24 | 53.24 | 53.24 | 53.24 | 53.24 | 0.06% |
| Nov 11, 2025 | 53.21 | 53.21 | 53.21 | 53.21 | 53.21 | 0.21% |
| Nov 10, 2025 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | 1.55% |
| Nov 7, 2025 | 52.29 | 52.29 | 52.29 | 52.29 | 52.29 | 0.13% |
| Nov 6, 2025 | 52.22 | 52.22 | 52.22 | 52.22 | 52.22 | -1.12% |
| Nov 5, 2025 | 52.81 | 52.81 | 52.81 | 52.81 | 52.81 | 0.36% |
| Nov 4, 2025 | 52.62 | 52.62 | 52.62 | 52.62 | 52.62 | -1.16% |
| Nov 3, 2025 | 53.24 | 53.24 | 53.24 | 53.24 | 53.24 | 0.17% |
| Oct 31, 2025 | 53.15 | 53.15 | 53.15 | 53.15 | 53.15 | 0.26% |
| Oct 30, 2025 | 53.01 | 53.01 | 53.01 | 53.01 | 53.01 | -0.99% |
| Oct 29, 2025 | 53.54 | 53.54 | 53.54 | 53.54 | 53.54 | - |
| Oct 28, 2025 | 53.54 | 53.54 | 53.54 | 53.54 | 53.54 | 0.22% |
| Oct 27, 2025 | 53.42 | 53.42 | 53.42 | 53.42 | 53.42 | 1.23% |
| Oct 24, 2025 | 52.77 | 52.77 | 52.77 | 52.77 | 52.77 | 0.78% |
| Oct 23, 2025 | 52.36 | 52.36 | 52.36 | 52.36 | 52.36 | 0.58% |
| Oct 22, 2025 | 52.06 | 52.06 | 52.06 | 52.06 | 52.06 | -0.53% |
| Oct 21, 2025 | 52.34 | 52.34 | 52.34 | 52.34 | 52.34 | 0.02% |
| Oct 20, 2025 | 52.33 | 52.33 | 52.33 | 52.33 | 52.33 | 1.06% |
| Oct 17, 2025 | 51.78 | 51.78 | 51.78 | 51.78 | 51.78 | 0.52% |
| Oct 16, 2025 | 51.51 | 51.51 | 51.51 | 51.51 | 51.51 | -0.64% |
| Oct 15, 2025 | 51.84 | 51.84 | 51.84 | 51.84 | 51.84 | 0.41% |
| Oct 14, 2025 | 51.63 | 51.63 | 51.63 | 51.63 | 51.63 | -0.15% |
| Oct 13, 2025 | 51.71 | 51.71 | 51.71 | 51.71 | 51.71 | 1.55% |
| Oct 10, 2025 | 50.92 | 50.92 | 50.92 | 50.92 | 50.92 | -2.69% |
| Oct 9, 2025 | 52.33 | 52.33 | 52.33 | 52.33 | 52.33 | -0.27% |
| Oct 8, 2025 | 52.47 | 52.47 | 52.47 | 52.47 | 52.47 | 0.58% |
| Oct 7, 2025 | 52.17 | 52.17 | 52.17 | 52.17 | 52.17 | -0.38% |
| Oct 6, 2025 | 52.37 | 52.37 | 52.37 | 52.37 | 52.37 | 0.36% |
| Oct 3, 2025 | 52.18 | 52.18 | 52.18 | 52.18 | 52.18 | 0.02% |
| Oct 2, 2025 | 52.17 | 52.17 | 52.17 | 52.17 | 52.17 | 0.06% |
| Oct 1, 2025 | 52.14 | 52.14 | 52.14 | 52.14 | 52.14 | 0.35% |