Schwab S&P 500 Index (SWPPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.55
-0.12 (-0.72%)
Sep 3, 2025, 8:09 AM EDT
SWPPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 3, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | - | - |
| Sep 2, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | -0.72% |
| Aug 29, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | -0.60% |
| Aug 28, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 0.30% |
| Aug 27, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | 0.24% |
| Aug 26, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 0.42% |
| Aug 25, 2025 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | -0.42% |
| Aug 22, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 1.52% |
| Aug 21, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | -0.36% |
| Aug 20, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | -0.24% |
| Aug 19, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | -0.60% |
| Aug 18, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - |
| Aug 15, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | -0.27% |
| Aug 14, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 0.04% |
| Aug 13, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 0.32% |
| Aug 12, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 1.14% |
| Aug 11, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | -0.24% |
| Aug 8, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 0.79% |
| Aug 7, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | -0.09% |
| Aug 6, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 0.73% |
| Aug 5, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | -0.48% |
| Aug 4, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 1.49% |
| Aug 1, 2025 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | -1.60% |
| Jul 31, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | -0.35% |
| Jul 30, 2025 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | -0.13% |
| Jul 29, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | -0.29% |
| Jul 28, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 0.02% |
| Jul 25, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 0.40% |
| Jul 24, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.07% |
| Jul 23, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 0.79% |
| Jul 22, 2025 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 0.06% |
| Jul 21, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 0.14% |
| Jul 18, 2025 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - |
| Jul 17, 2025 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 0.54% |
| Jul 16, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 0.32% |
| Jul 15, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | -0.40% |
| Jul 14, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 0.15% |
| Jul 11, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | -0.33% |
| Jul 10, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 0.29% |
| Jul 9, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 0.61% |
| Jul 8, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | -0.07% |
| Jul 7, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | -0.79% |
| Jul 3, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 0.85% |
| Jul 2, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | 0.48% |
| Jul 1, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | -0.12% |
| Jun 30, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 0.53% |
| Jun 27, 2025 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 0.52% |
| Jun 26, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 0.81% |
| Jun 25, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - |
| Jun 24, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 1.12% |