Shelton Capital Management S&P 500 Index Fund Investor Shares (SPFIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
79.83
+2.08 (2.68%)
Mar 31, 2026, 4:00 PM EST
SPFIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 31, 2026 | 79.83 | 79.83 | 79.83 | 79.83 | - | 2.68% |
| Mar 30, 2026 | 77.75 | 77.75 | 77.75 | 77.75 | 77.75 | -0.37% |
| Mar 27, 2026 | 78.04 | 78.04 | 78.04 | 78.04 | 78.04 | -1.66% |
| Mar 26, 2026 | 79.36 | 79.36 | 79.36 | 79.36 | 79.36 | -1.70% |
| Mar 25, 2026 | 80.73 | 80.73 | 80.73 | 80.73 | 80.73 | 0.54% |
| Mar 24, 2026 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | -0.38% |
| Mar 23, 2026 | 80.61 | 80.61 | 80.61 | 80.61 | 80.61 | 1.14% |
| Mar 20, 2026 | 79.70 | 79.70 | 79.70 | 79.70 | 79.70 | -1.52% |
| Mar 19, 2026 | 80.93 | 80.93 | 80.93 | 80.93 | 80.93 | -0.26% |
| Mar 18, 2026 | 81.14 | 81.14 | 81.14 | 81.14 | 81.14 | -1.37% |
| Mar 17, 2026 | 82.27 | 82.27 | 82.27 | 82.27 | 82.27 | 0.26% |
| Mar 16, 2026 | 82.06 | 82.06 | 82.06 | 82.06 | 82.06 | 1.02% |
| Mar 13, 2026 | 81.23 | 81.23 | 81.23 | 81.23 | 81.23 | -0.60% |
| Mar 12, 2026 | 81.72 | 81.72 | 81.72 | 81.72 | 81.72 | -1.51% |
| Mar 11, 2026 | 82.97 | 82.97 | 82.97 | 82.97 | 82.97 | -0.08% |
| Mar 10, 2026 | 83.04 | 83.04 | 83.04 | 83.04 | 83.04 | -0.20% |
| Mar 9, 2026 | 83.21 | 83.21 | 83.21 | 83.21 | 83.21 | 0.84% |
| Mar 6, 2026 | 82.52 | 82.52 | 82.52 | 82.52 | 82.52 | -1.32% |
| Mar 5, 2026 | 83.62 | 83.62 | 83.62 | 83.62 | 83.62 | -0.57% |
| Mar 4, 2026 | 84.10 | 84.10 | 84.10 | 84.10 | 84.10 | 0.77% |
| Mar 3, 2026 | 83.46 | 83.46 | 83.46 | 83.46 | 83.46 | -0.94% |
| Mar 2, 2026 | 84.25 | 84.25 | 84.25 | 84.25 | 84.25 | 0.05% |
| Feb 27, 2026 | 84.21 | 84.21 | 84.21 | 84.21 | 84.21 | -0.43% |
| Feb 26, 2026 | 84.57 | 84.57 | 84.57 | 84.57 | 84.57 | -0.54% |
| Feb 25, 2026 | 85.03 | 85.03 | 85.03 | 85.03 | 85.03 | 0.81% |
| Feb 24, 2026 | 84.35 | 84.35 | 84.35 | 84.35 | 84.35 | 0.78% |
| Feb 23, 2026 | 83.70 | 83.70 | 83.70 | 83.70 | 83.70 | -1.04% |
| Feb 20, 2026 | 84.58 | 84.58 | 84.58 | 84.58 | 84.58 | 0.70% |
| Feb 19, 2026 | 83.99 | 83.99 | 83.99 | 83.99 | 83.99 | -0.27% |
| Feb 18, 2026 | 84.22 | 84.22 | 84.22 | 84.22 | 84.22 | 0.57% |
| Feb 17, 2026 | 83.74 | 83.74 | 83.74 | 83.74 | 83.74 | 0.11% |
| 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% |