Schwab® S&P 500 Index Fund (SWPPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
92.59
+0.33 (0.36%)
Nov 22, 2024, 8:01 PM EST

SWPPX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Nov 21, 202492.2692.2692.2692.2692.260.54%
Nov 20, 202491.7691.7691.7691.7691.76-
Nov 19, 202491.7691.7691.7691.7691.760.40%
Nov 18, 202491.3991.3991.3991.3991.390.41%
Nov 15, 202491.0291.0291.0291.0291.02-1.31%
Nov 14, 202492.2392.2392.2392.2392.23-0.59%
Nov 13, 202492.7892.7892.7892.7892.780.03%
Nov 12, 202492.7592.7592.7592.7592.75-0.29%
Nov 11, 202493.0293.0293.0293.0293.020.10%
Nov 8, 202492.9392.9392.9392.9392.930.40%
Nov 7, 202492.5692.5692.5692.5692.560.75%
Nov 6, 202491.8791.8791.8791.8791.872.52%
Nov 5, 202489.6189.6189.6189.6189.611.23%
Nov 4, 202488.5288.5288.5288.5288.52-0.28%
Nov 1, 202488.7788.7788.7788.7788.770.42%
Oct 31, 202488.4088.4088.4088.4088.40-1.85%
Oct 30, 202490.0790.0790.0790.0790.07-0.33%
Oct 29, 202490.3790.3790.3790.3790.370.17%
Oct 28, 202490.2290.2290.2290.2290.220.27%
Oct 25, 202489.9889.9889.9889.9889.98-0.03%
Oct 24, 202490.0190.0190.0190.0190.010.21%
Oct 23, 202489.8289.8289.8289.8289.82-0.92%
Oct 22, 202490.6590.6590.6590.6590.65-0.04%
Oct 21, 202490.6990.6990.6990.6990.69-0.18%
Oct 18, 202490.8590.8590.8590.8590.850.40%
Oct 17, 202490.4990.4990.4990.4990.49-0.01%
Oct 16, 202490.5090.5090.5090.5090.500.47%
Oct 15, 202490.0890.0890.0890.0890.08-0.75%
Oct 14, 202490.7690.7690.7690.7690.760.77%
Oct 11, 202490.0790.0790.0790.0790.070.60%
Oct 10, 202489.5389.5389.5389.5389.53-0.19%
Oct 9, 202489.7089.7089.7089.7089.700.72%
Oct 8, 202489.0689.0689.0689.0689.060.96%
Oct 7, 202488.2188.2188.2188.2188.21-0.95%
Oct 4, 202489.0689.0689.0689.0689.060.92%
Oct 3, 202488.2588.2588.2588.2588.25-0.17%
Oct 2, 202488.4088.4088.4088.4088.400.02%
Oct 1, 202488.3888.3888.3888.3888.38-0.93%
Sep 30, 202489.2189.2189.2189.2189.210.43%
Sep 27, 202488.8388.8388.8388.8388.83-0.12%
Sep 26, 202488.9488.9488.9488.9488.940.42%
Sep 25, 202488.5788.5788.5788.5788.57-0.19%
Sep 24, 202488.7488.7488.7488.7488.740.25%
Sep 23, 202488.5288.5288.5288.5288.520.28%
Sep 20, 202488.2788.2788.2788.2788.27-0.19%
Sep 19, 202488.4488.4488.4488.4488.441.70%
Sep 18, 202486.9686.9686.9686.9686.96-0.29%
Sep 17, 202487.2187.2187.2187.2187.210.03%
Sep 16, 202487.1887.1887.1887.1887.180.14%
Sep 13, 202487.0687.0687.0687.0687.060.57%
Sep 12, 202486.5786.5786.5786.5786.570.74%
Sep 11, 202485.9385.9385.9385.9385.931.07%
Sep 10, 202485.0285.0285.0285.0285.020.45%
Sep 9, 202484.6484.6484.6484.6484.641.17%
Sep 6, 202483.6683.6683.6683.6683.66-1.72%
Sep 5, 202485.1285.1285.1285.1285.12-0.30%
Sep 4, 202485.3885.3885.3885.3885.38-0.15%
Sep 3, 202485.5185.5185.5185.5185.51-2.11%
Aug 30, 202487.3587.3587.3587.3587.351.02%
Aug 29, 202486.4786.4786.4786.4786.470.01%
Aug 28, 202486.4686.4686.4686.4686.46-0.60%
Aug 27, 202486.9886.9886.9886.9886.980.16%
Aug 26, 202486.8486.8486.8486.8486.84-0.31%
Aug 23, 202487.1187.1187.1187.1187.111.15%
Aug 22, 202486.1286.1286.1286.1286.12-0.90%
Aug 21, 202486.9086.9086.9086.9086.900.43%
Aug 20, 202486.5386.5386.5386.5386.53-0.20%
Aug 19, 202486.7086.7086.7086.7086.700.99%
Aug 16, 202485.8585.8585.8585.8585.850.21%
Aug 15, 202485.6785.6785.6785.6785.671.65%
Aug 14, 202484.2884.2884.2884.2884.280.38%
Aug 13, 202483.9683.9683.9683.9683.961.68%
Aug 12, 202482.5782.5782.5782.5782.570.02%
Aug 9, 202482.5582.5582.5582.5582.550.47%
Aug 8, 202482.1682.1682.1682.1682.162.30%
Aug 7, 202480.3180.3180.3180.3180.31-0.77%
Aug 6, 202480.9380.9380.9380.9380.931.04%
Aug 5, 202480.1080.1080.1080.1080.10-3.00%
Aug 2, 202482.5882.5882.5882.5882.58-1.83%
Aug 1, 202484.1284.1284.1284.1284.12-1.36%
Jul 31, 202485.2885.2885.2885.2885.281.58%
Jul 30, 202483.9583.9583.9583.9583.95-0.50%
Jul 29, 202484.3784.3784.3784.3784.370.08%
Jul 26, 202484.3084.3084.3084.3084.301.12%
Jul 25, 202483.3783.3783.3783.3783.37-0.51%
Jul 24, 202483.8083.8083.8083.8083.80-2.32%
Jul 23, 202485.7985.7985.7985.7985.79-0.15%
Jul 22, 202485.9285.9285.9285.9285.921.08%
Jul 19, 202485.0085.0085.0085.0085.00-0.71%
Jul 18, 202485.6185.6185.6185.6185.61-0.78%
Jul 17, 202486.2886.2886.2886.2886.28-1.39%
Jul 16, 202487.5087.5087.5087.5087.500.64%
Jul 15, 202486.9486.9486.9486.9486.940.29%
Jul 12, 202486.6986.6986.6986.6986.690.56%
Jul 11, 202486.2186.2186.2186.2186.21-0.87%
Jul 10, 202486.9786.9786.9786.9786.971.03%
Jul 9, 202486.0886.0886.0886.0886.080.07%
Jul 8, 202486.0286.0286.0286.0286.020.10%
Jul 5, 202485.9385.9385.9385.9385.930.56%
Jul 3, 202485.4585.4585.4585.4585.450.52%