Shelton Capital Management S&P 500 Index Fund Investor Shares (SPFIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
83.65
+0.05 (0.06%)
Feb 17, 2026, 8:10 AM EST
SPFIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 83.65 | 83.65 | 83.65 | 83.65 | 83.65 | 0.06% |
| Feb 12, 2026 | 83.60 | 83.60 | 83.60 | 83.60 | 83.60 | -1.55% |
| Feb 11, 2026 | 84.92 | 84.92 | 84.92 | 84.92 | 84.92 | - |
| Feb 10, 2026 | 84.92 | 84.92 | 84.92 | 84.92 | 84.92 | -0.34% |
| Feb 9, 2026 | 85.21 | 85.21 | 85.21 | 85.21 | 85.21 | 0.47% |
| Feb 6, 2026 | 84.81 | 84.81 | 84.81 | 84.81 | 84.81 | 1.96% |
| Feb 5, 2026 | 83.18 | 83.18 | 83.18 | 83.18 | 83.18 | -1.21% |
| Feb 4, 2026 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | -0.51% |
| Feb 3, 2026 | 84.63 | 84.63 | 84.63 | 84.63 | 84.63 | -0.82% |
| Feb 2, 2026 | 85.33 | 85.33 | 85.33 | 85.33 | 85.33 | 0.54% |
| Jan 30, 2026 | 84.87 | 84.87 | 84.87 | 84.87 | 84.87 | -0.42% |
| Jan 29, 2026 | 85.23 | 85.23 | 85.23 | 85.23 | 85.23 | -0.13% |
| Jan 28, 2026 | 85.34 | 85.34 | 85.34 | 85.34 | 85.34 | -0.01% |
| Jan 27, 2026 | 85.35 | 85.35 | 85.35 | 85.35 | 85.35 | 0.41% |
| Jan 26, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 0.51% |
| Jan 23, 2026 | 84.57 | 84.57 | 84.57 | 84.57 | 84.57 | 0.04% |
| Jan 22, 2026 | 84.54 | 84.54 | 84.54 | 84.54 | 84.54 | 0.55% |
| Jan 21, 2026 | 84.08 | 84.08 | 84.08 | 84.08 | 84.08 | 1.15% |
| Jan 20, 2026 | 83.12 | 83.12 | 83.12 | 83.12 | 83.12 | -2.06% |
| Jan 16, 2026 | 84.87 | 84.87 | 84.87 | 84.87 | 84.87 | -0.06% |
| Jan 15, 2026 | 84.92 | 84.92 | 84.92 | 84.92 | 84.92 | 0.26% |
| Jan 14, 2026 | 84.70 | 84.70 | 84.70 | 84.70 | 84.70 | -0.53% |
| Jan 13, 2026 | 85.15 | 85.15 | 85.15 | 85.15 | 85.15 | -0.20% |
| Jan 12, 2026 | 85.32 | 85.32 | 85.32 | 85.32 | 85.32 | 0.15% |
| Jan 9, 2026 | 85.19 | 85.19 | 85.19 | 85.19 | 85.19 | 0.65% |
| Jan 8, 2026 | 84.64 | 84.64 | 84.64 | 84.64 | 84.64 | 0.01% |
| Jan 7, 2026 | 84.63 | 84.63 | 84.63 | 84.63 | 84.63 | -0.34% |
| Jan 6, 2026 | 84.92 | 84.92 | 84.92 | 84.92 | 84.92 | 0.62% |
| Jan 5, 2026 | 84.40 | 84.40 | 84.40 | 84.40 | 84.40 | 0.62% |
| Jan 2, 2026 | 83.88 | 83.88 | 83.88 | 83.88 | 83.88 | 0.22% |
| Dec 31, 2025 | 83.70 | 83.70 | 83.70 | 83.70 | 83.70 | -0.92% |
| Dec 30, 2025 | 84.32 | 84.32 | 84.32 | 84.48 | 84.32 | -0.13% |
| Dec 29, 2025 | 84.43 | 84.43 | 84.43 | 84.59 | 84.43 | -0.35% |
| Dec 26, 2025 | 84.73 | 84.73 | 84.73 | 84.89 | 84.73 | -0.02% |
| Dec 24, 2025 | 84.75 | 84.75 | 84.75 | 84.91 | 84.75 | 0.33% |
| Dec 23, 2025 | 84.47 | 84.47 | 84.47 | 84.63 | 84.47 | 0.45% |
| Dec 22, 2025 | 84.09 | 84.09 | 84.09 | 84.25 | 84.09 | 0.65% |
| Dec 19, 2025 | 83.55 | 83.55 | 83.55 | 83.71 | 83.55 | 0.88% |
| Dec 18, 2025 | 82.83 | 82.83 | 82.83 | 82.98 | 82.83 | 0.79% |
| Dec 17, 2025 | 82.18 | 82.18 | 82.18 | 82.33 | 82.18 | -1.15% |
| Dec 16, 2025 | 83.14 | 83.14 | 83.14 | 83.29 | 83.13 | -0.24% |
| Dec 15, 2025 | 83.33 | 83.33 | 83.33 | 83.49 | 83.33 | -0.14% |
| Dec 12, 2025 | 83.45 | 83.45 | 83.45 | 83.61 | 83.45 | -1.05% |
| Dec 11, 2025 | 84.34 | 84.34 | 84.34 | 84.50 | 84.34 | 0.20% |
| Dec 10, 2025 | 84.17 | 84.17 | 84.17 | 84.33 | 84.17 | 0.68% |
| Dec 9, 2025 | 83.60 | 83.60 | 83.60 | 83.76 | 83.60 | -0.08% |
| Dec 8, 2025 | 83.67 | 83.67 | 83.67 | 83.83 | 83.67 | -0.34% |
| Dec 5, 2025 | 83.96 | 83.96 | 83.96 | 84.12 | 83.96 | 0.20% |
| Dec 4, 2025 | 83.79 | 83.79 | 83.79 | 83.95 | 83.79 | 0.11% |
| Dec 3, 2025 | 83.70 | 83.70 | 83.70 | 83.86 | 83.70 | 0.30% |