Schwab® S&P 500 Index Fund (SWPPX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
85.73
-0.66 (-0.76%)
Mar 11, 2025, 8:02 PM EST
SWPPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 11, 2025 | 85.73 | 85.73 | 85.73 | 85.73 | - | -0.76% |
| Mar 10, 2025 | 86.39 | 86.39 | 86.39 | 86.39 | 86.39 | -2.68% |
| Mar 7, 2025 | 88.77 | 88.77 | 88.77 | 88.77 | 88.77 | 0.57% |
| Mar 6, 2025 | 88.27 | 88.27 | 88.27 | 88.27 | 88.27 | -1.77% |
| Mar 5, 2025 | 89.86 | 89.86 | 89.86 | 89.86 | 89.86 | 1.11% |
| Mar 4, 2025 | 88.87 | 88.87 | 88.87 | 88.87 | 88.87 | -1.22% |
| Mar 3, 2025 | 89.97 | 89.97 | 89.97 | 89.97 | 89.97 | -1.75% |
| Feb 28, 2025 | 91.57 | 91.57 | 91.57 | 91.57 | 91.57 | 1.60% |
| Feb 27, 2025 | 90.13 | 90.13 | 90.13 | 90.13 | 90.13 | -1.58% |
| Feb 26, 2025 | 91.58 | 91.58 | 91.58 | 91.58 | 91.58 | 0.01% |
| Feb 25, 2025 | 91.57 | 91.57 | 91.57 | 91.57 | 91.57 | -0.47% |
| Feb 24, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | -0.49% |
| Feb 21, 2025 | 92.45 | 92.45 | 92.45 | 92.45 | 92.45 | -1.71% |
| Feb 20, 2025 | 94.06 | 94.06 | 94.06 | 94.06 | 94.06 | -0.41% |
| Feb 19, 2025 | 94.45 | 94.45 | 94.45 | 94.45 | 94.45 | 0.23% |
| Feb 18, 2025 | 94.23 | 94.23 | 94.23 | 94.23 | 94.23 | 0.27% |
| Feb 14, 2025 | 93.98 | 93.98 | 93.98 | 93.98 | 93.98 | 0.01% |
| Feb 13, 2025 | 93.97 | 93.97 | 93.97 | 93.97 | 93.97 | 1.04% |
| Feb 12, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | -0.26% |
| Feb 11, 2025 | 93.24 | 93.24 | 93.24 | 93.24 | 93.24 | 0.03% |
| Feb 10, 2025 | 93.21 | 93.21 | 93.21 | 93.21 | 93.21 | 0.69% |
| Feb 7, 2025 | 92.57 | 92.57 | 92.57 | 92.57 | 92.57 | -0.94% |
| Feb 6, 2025 | 93.45 | 93.45 | 93.45 | 93.45 | 93.45 | 0.37% |
| Feb 5, 2025 | 93.11 | 93.11 | 93.11 | 93.11 | 93.11 | 0.39% |
| Feb 4, 2025 | 92.75 | 92.75 | 92.75 | 92.75 | 92.75 | 0.73% |
| Feb 3, 2025 | 92.08 | 92.08 | 92.08 | 92.08 | 92.08 | -0.75% |
| Jan 31, 2025 | 92.78 | 92.78 | 92.78 | 92.78 | 92.78 | -0.50% |
| Jan 30, 2025 | 93.25 | 93.25 | 93.25 | 93.25 | 93.25 | 0.53% |
| Jan 29, 2025 | 92.76 | 92.76 | 92.76 | 92.76 | 92.76 | -0.46% |
| Jan 28, 2025 | 93.19 | 93.19 | 93.19 | 93.19 | 93.19 | 0.92% |
| Jan 27, 2025 | 92.34 | 92.34 | 92.34 | 92.34 | 92.34 | -1.46% |
| Jan 24, 2025 | 93.71 | 93.71 | 93.71 | 93.71 | 93.71 | -0.28% |
| Jan 23, 2025 | 93.97 | 93.97 | 93.97 | 93.97 | 93.97 | 0.53% |
| Jan 22, 2025 | 93.47 | 93.47 | 93.47 | 93.47 | 93.47 | 0.61% |
| Jan 21, 2025 | 92.90 | 92.90 | 92.90 | 92.90 | 92.90 | 0.88% |
| Jan 17, 2025 | 92.09 | 92.09 | 92.09 | 92.09 | 92.09 | 1.00% |
| Jan 16, 2025 | 91.18 | 91.18 | 91.18 | 91.18 | 91.18 | -0.21% |
| Jan 15, 2025 | 91.37 | 91.37 | 91.37 | 91.37 | 91.37 | 1.84% |
| Jan 14, 2025 | 89.72 | 89.72 | 89.72 | 89.72 | 89.72 | 0.12% |
| Jan 13, 2025 | 89.61 | 89.61 | 89.61 | 89.61 | 89.61 | 0.16% |
| Jan 10, 2025 | 89.47 | 89.47 | 89.47 | 89.47 | 89.47 | -1.52% |
| Jan 8, 2025 | 90.85 | 90.85 | 90.85 | 90.85 | 90.85 | 0.15% |
| Jan 7, 2025 | 90.71 | 90.71 | 90.71 | 90.71 | 90.71 | -1.11% |
| Jan 6, 2025 | 91.73 | 91.73 | 91.73 | 91.73 | 91.73 | 0.56% |
| Jan 3, 2025 | 91.22 | 91.22 | 91.22 | 91.22 | 91.22 | 1.27% |
| Jan 2, 2025 | 90.08 | 90.08 | 90.08 | 90.08 | 90.08 | -0.21% |
| Dec 31, 2024 | 90.27 | 90.27 | 90.27 | 90.27 | 90.27 | -0.42% |
| Dec 30, 2024 | 90.65 | 90.65 | 90.65 | 90.65 | 90.65 | -1.07% |
| Dec 27, 2024 | 91.63 | 91.63 | 91.63 | 91.63 | 91.63 | -1.10% |
| Dec 26, 2024 | 92.65 | 92.65 | 92.65 | 92.65 | 92.65 | -0.03% |