Schwab S&P 500 Index Fund (SWPPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.65
-0.08 (-0.45%)
At close: Feb 27, 2026
SWPPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 26, 2026 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | -0.56% |
| Feb 25, 2026 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | 0.85% |
| Feb 24, 2026 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 0.74% |
| Feb 23, 2026 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | -1.02% |
| Feb 20, 2026 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | 0.68% |
| Feb 19, 2026 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | -0.23% |
| Feb 18, 2026 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 0.51% |
| Feb 17, 2026 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | 0.11% |
| Feb 13, 2026 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | 0.11% |
| Feb 12, 2026 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | -1.57% |
| Feb 11, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| Feb 10, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -0.34% |
| Feb 9, 2026 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | 0.51% |
| Feb 6, 2026 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 1.95% |
| Feb 5, 2026 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | -1.25% |
| Feb 4, 2026 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | -0.51% |
| Feb 3, 2026 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | -0.84% |
| Feb 2, 2026 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | 0.56% |
| Jan 30, 2026 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | -0.45% |
| Jan 29, 2026 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | -0.11% |
| Jan 28, 2026 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - |
| Jan 27, 2026 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | 0.39% |
| Jan 26, 2026 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | 0.51% |
| Jan 23, 2026 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | 0.06% |
| Jan 22, 2026 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | 0.57% |
| Jan 21, 2026 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 1.15% |
| Jan 20, 2026 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | -2.08% |
| Jan 16, 2026 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | -0.06% |
| Jan 15, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0.28% |
| Jan 14, 2026 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | -0.56% |
| Jan 13, 2026 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | -0.17% |
| Jan 12, 2026 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | 0.17% |
| Jan 9, 2026 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 0.62% |
| Jan 8, 2026 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 0.06% |
| Jan 7, 2026 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | -0.39% |
| Jan 6, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0.68% |
| Jan 5, 2026 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 0.63% |
| Jan 2, 2026 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | 0.17% |
| Dec 31, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | -0.68% |
| Dec 30, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | -0.17% |
| Dec 29, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | -0.34% |
| Dec 26, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
| Dec 24, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 0.28% |
| Dec 23, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 0.45% |
| Dec 22, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 0.69% |
| Dec 19, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.86% |
| Dec 18, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 0.81% |
| Dec 17, 2025 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | -1.15% |
| Dec 16, 2025 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | -0.29% |
| Dec 15, 2025 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | -0.11% |