Shelton Capital Management S&P 500 Index Fund Investor Shares (SPFIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
69.48
+0.04 (0.06%)
Apr 28, 2025, 4:44 PM EDT
SPFIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Mar 25, 2025 | 72.73 | 72.73 | 72.73 | 72.73 | 72.70 | 0.15% |
| Mar 24, 2025 | 72.62 | 72.62 | 72.62 | 72.62 | 72.59 | 1.75% |
| Mar 21, 2025 | 71.37 | 71.37 | 71.37 | 71.37 | 71.34 | 0.08% |
| Mar 20, 2025 | 71.31 | 71.31 | 71.31 | 71.31 | 71.28 | -0.21% |
| Mar 19, 2025 | 71.46 | 71.46 | 71.46 | 71.46 | 71.43 | 1.09% |
| Mar 18, 2025 | 70.69 | 70.69 | 70.69 | 70.69 | 70.66 | -1.06% |
| Mar 17, 2025 | 71.45 | 71.45 | 71.45 | 71.45 | 71.42 | 0.65% |
| Mar 14, 2025 | 70.99 | 70.99 | 70.99 | 70.99 | 70.96 | 2.14% |
| Mar 13, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.47 | -1.39% |
| Mar 12, 2025 | 70.48 | 70.48 | 70.48 | 70.48 | 70.45 | 0.48% |
| Mar 11, 2025 | 70.14 | 70.14 | 70.14 | 70.14 | 70.11 | -0.76% |
| Mar 10, 2025 | 70.68 | 70.68 | 70.68 | 70.68 | 70.65 | -2.67% |
| Mar 7, 2025 | 72.62 | 72.62 | 72.62 | 72.62 | 72.59 | 0.57% |
| Mar 6, 2025 | 72.21 | 72.21 | 72.21 | 72.21 | 72.18 | -1.77% |
| Mar 5, 2025 | 73.51 | 73.51 | 73.51 | 73.51 | 73.48 | 1.11% |
| Mar 4, 2025 | 72.70 | 72.70 | 72.70 | 72.70 | 72.67 | -1.22% |
| Mar 3, 2025 | 73.60 | 73.60 | 73.60 | 73.60 | 73.57 | -1.75% |
| Feb 28, 2025 | 74.91 | 74.91 | 74.91 | 74.91 | 74.88 | 1.59% |
| Feb 27, 2025 | 73.74 | 73.74 | 73.74 | 73.74 | 73.71 | -1.58% |
| Feb 26, 2025 | 74.92 | 74.92 | 74.92 | 74.92 | 74.89 | 0.01% |
| Feb 25, 2025 | 74.91 | 74.91 | 74.91 | 74.91 | 74.88 | -0.47% |
| Feb 24, 2025 | 75.26 | 75.26 | 75.26 | 75.26 | 75.23 | -0.50% |
| Feb 21, 2025 | 75.64 | 75.64 | 75.64 | 75.64 | 75.61 | -1.70% |
| Feb 20, 2025 | 76.95 | 76.95 | 76.95 | 76.95 | 76.92 | -0.41% |
| Feb 19, 2025 | 77.27 | 77.27 | 77.27 | 77.27 | 77.24 | 0.25% |
| Feb 18, 2025 | 77.08 | 77.08 | 77.08 | 77.08 | 77.05 | 0.25% |
| Feb 14, 2025 | 76.89 | 76.89 | 76.89 | 76.89 | 76.86 | 0.01% |