Shelton Capital Management S&P 500 Index Fund Investor Shares (SPFIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
75.12
0.00 (0.00%)
Jun 5, 2025, 8:09 AM EDT
SPFIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 5, 2025 | 74.74 | 74.74 | 74.74 | 74.74 | 74.74 | -0.51% |
| Jun 4, 2025 | 75.12 | 75.12 | 75.12 | 75.12 | 75.12 | - |
| Jun 3, 2025 | 75.12 | 75.12 | 75.12 | 75.12 | 75.12 | 0.59% |
| Jun 2, 2025 | 74.68 | 74.68 | 74.68 | 74.68 | 74.68 | 0.42% |
| May 30, 2025 | 74.37 | 74.37 | 74.37 | 74.37 | 74.37 | - |
| May 29, 2025 | 74.37 | 74.37 | 74.37 | 74.37 | 74.37 | 0.41% |
| May 28, 2025 | 74.07 | 74.07 | 74.07 | 74.07 | 74.07 | -0.55% |
| May 27, 2025 | 74.48 | 74.48 | 74.48 | 74.48 | 74.48 | 2.04% |
| May 23, 2025 | 72.99 | 72.99 | 72.99 | 72.99 | 72.99 | -0.67% |
| May 22, 2025 | 73.48 | 73.48 | 73.48 | 73.48 | 73.48 | -0.04% |
| May 21, 2025 | 73.51 | 73.51 | 73.51 | 73.51 | 73.51 | -1.62% |
| May 20, 2025 | 74.72 | 74.72 | 74.72 | 74.72 | 74.72 | -0.39% |
| May 19, 2025 | 75.01 | 75.01 | 75.01 | 75.01 | 75.01 | 0.11% |
| May 16, 2025 | 74.93 | 74.93 | 74.93 | 74.93 | 74.93 | 0.71% |
| May 15, 2025 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | 0.43% |
| May 14, 2025 | 74.08 | 74.08 | 74.08 | 74.08 | 74.08 | 0.11% |
| May 13, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 0.72% |
| May 12, 2025 | 73.47 | 73.47 | 73.47 | 73.47 | 73.47 | 3.26% |
| May 9, 2025 | 71.15 | 71.15 | 71.15 | 71.15 | 71.15 | -0.06% |
| May 8, 2025 | 71.19 | 71.19 | 71.19 | 71.19 | 71.19 | 0.58% |
| May 7, 2025 | 70.78 | 70.78 | 70.78 | 70.78 | 70.78 | 0.44% |
| May 6, 2025 | 70.47 | 70.47 | 70.47 | 70.47 | 70.47 | -0.77% |
| May 5, 2025 | 71.02 | 71.02 | 71.02 | 71.02 | 71.02 | -0.63% |
| May 2, 2025 | 71.47 | 71.47 | 71.47 | 71.47 | 71.47 | 1.48% |
| May 1, 2025 | 70.43 | 70.43 | 70.43 | 70.43 | 70.43 | 0.63% |
| Apr 30, 2025 | 69.99 | 69.99 | 69.99 | 69.99 | 69.99 | 0.16% |
| Apr 29, 2025 | 69.88 | 69.88 | 69.88 | 69.88 | 69.88 | 0.58% |
| Apr 28, 2025 | 69.48 | 69.48 | 69.48 | 69.48 | 69.48 | 0.06% |
| Apr 25, 2025 | 69.44 | 69.44 | 69.44 | 69.44 | 69.44 | 0.74% |
| Apr 24, 2025 | 68.93 | 68.93 | 68.93 | 68.93 | 68.93 | 2.01% |
| Apr 23, 2025 | 67.57 | 67.57 | 67.57 | 67.57 | 67.57 | 1.67% |
| Apr 22, 2025 | 66.46 | 66.46 | 66.46 | 66.46 | 66.46 | 2.51% |
| Apr 21, 2025 | 64.83 | 64.83 | 64.83 | 64.83 | 64.83 | -2.35% |
| Apr 17, 2025 | 66.39 | 66.39 | 66.39 | 66.39 | 66.39 | 0.12% |
| Apr 16, 2025 | 66.31 | 66.31 | 66.31 | 66.31 | 66.31 | -2.23% |
| Apr 15, 2025 | 67.82 | 67.82 | 67.82 | 67.82 | 67.82 | -0.16% |
| Apr 14, 2025 | 67.93 | 67.93 | 67.93 | 67.93 | 67.93 | 0.79% |
| Apr 11, 2025 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | 1.81% |
| Apr 10, 2025 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | -3.44% |
| Apr 9, 2025 | 68.56 | 68.56 | 68.56 | 68.56 | 68.56 | 9.50% |
| Apr 8, 2025 | 62.61 | 62.61 | 62.61 | 62.61 | 62.61 | -1.56% |
| Apr 7, 2025 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | -0.25% |
| Apr 4, 2025 | 63.76 | 63.76 | 63.76 | 63.76 | 63.76 | -5.96% |
| Apr 3, 2025 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | -4.83% |
| Apr 2, 2025 | 71.24 | 71.24 | 71.24 | 71.24 | 71.24 | 0.66% |
| Apr 1, 2025 | 70.77 | 70.77 | 70.77 | 70.77 | 70.77 | 0.38% |
| Mar 31, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 0.31% |
| Mar 28, 2025 | 70.28 | 70.28 | 70.28 | 70.28 | 70.25 | -1.97% |
| Mar 27, 2025 | 71.69 | 71.69 | 71.69 | 71.69 | 71.66 | -0.33% |
| Mar 26, 2025 | 71.93 | 71.93 | 71.93 | 71.93 | 71.90 | -1.10% |