Skip to main content
logo
Schwab S&P 500 Index Fund (SWPPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.75
+0.05 (0.28%)
At close: Dec 24, 2025

SWPPX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 23, 202517.7017.7017.7017.7017.700.45%
Dec 22, 202517.6217.6217.6217.6217.620.69%
Dec 19, 202517.5017.5017.5017.5017.500.86%
Dec 18, 202517.3517.3517.3517.3517.350.81%
Dec 17, 202517.2117.2117.2117.2117.21-1.15%
Dec 16, 202517.4117.4117.4117.4117.41-0.29%
Dec 15, 202517.4617.4617.4617.4617.46-0.11%
Dec 12, 202517.4817.4817.4817.4817.48-2.13%
Dec 11, 202517.6717.6717.6717.8617.670.17%
Dec 10, 202517.6417.6417.6417.8317.640.68%
Dec 9, 202517.5217.5217.5217.7117.52-0.06%
Dec 8, 202517.5317.5317.5317.7217.53-0.34%
Dec 5, 202517.5917.5917.5917.7817.590.17%
Dec 4, 202517.5617.5617.5617.7517.560.11%
Dec 3, 202517.5417.5417.5417.7317.540.34%
Dec 2, 202517.4817.4817.4817.6717.480.23%
Dec 1, 202517.4417.4417.4417.6317.44-0.51%
Nov 28, 202517.5317.5317.5317.7217.530.51%
Nov 26, 202517.4417.4417.4417.6317.440.74%
Nov 25, 202517.3117.3117.3117.5017.310.86%
Nov 24, 202517.1617.1617.1617.3517.161.58%
Nov 21, 202516.8916.8916.8917.0816.891.01%
Nov 20, 202516.7316.7316.7316.9116.73-1.57%
Nov 19, 202516.9916.9916.9917.1816.990.41%
Nov 18, 202516.9216.9216.9217.1116.92-0.87%
Nov 17, 202517.0717.0717.0717.2617.07-0.86%
Nov 14, 202517.2217.2217.2217.4117.22-0.06%
Nov 13, 202517.2317.2317.2317.4217.23-1.64%
Nov 12, 202517.5217.5217.5217.7117.520.06%
Nov 11, 202517.5117.5117.5117.7017.510.23%
Nov 10, 202517.4717.4717.4717.6617.471.55%
Nov 7, 202517.2017.2017.2017.3917.200.12%
Nov 6, 202517.1817.1817.1817.3717.18-1.14%
Nov 5, 202517.3817.3817.3817.5717.380.40%
Nov 4, 202517.3117.3117.3117.5017.31-1.19%
Nov 3, 202517.5217.5217.5217.7117.520.17%
Oct 31, 202517.4917.4917.4917.6817.490.28%
Oct 30, 202517.4417.4417.4417.6317.44-1.01%
Oct 29, 202517.6217.6217.6217.8117.62-
Oct 28, 202517.6217.6217.6217.8117.620.23%
Oct 27, 202517.5817.5817.5817.7717.581.25%
Oct 24, 202517.3617.3617.3617.5517.360.80%
Oct 23, 202517.2217.2217.2217.4117.220.58%
Oct 22, 202517.1217.1217.1217.3117.12-0.52%
Oct 21, 202517.2117.2117.2117.4017.21-
Oct 20, 202517.2117.2117.2117.4017.211.05%
Oct 17, 202517.0317.0317.0317.2217.030.53%
Oct 16, 202516.9416.9416.9417.1316.94-0.64%
Oct 15, 202517.0517.0517.0517.2417.050.41%
Oct 14, 202516.9816.9816.9817.1716.98-0.12%