Schwab® S&P 500 Index Fund (SWPPX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
88.40
-1.67 (-1.85%)
Oct 31, 2024, 8:01 PM EDT
SWPPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 31, 2024 | 88.40 | 88.40 | 88.40 | 88.40 | 88.40 | -1.85% |
| Oct 30, 2024 | 90.07 | 90.07 | 90.07 | 90.07 | 90.07 | -0.33% |
| Oct 29, 2024 | 90.37 | 90.37 | 90.37 | 90.37 | 90.37 | 0.17% |
| Oct 28, 2024 | 90.22 | 90.22 | 90.22 | 90.22 | 90.22 | 0.27% |
| Oct 25, 2024 | 89.98 | 89.98 | 89.98 | 89.98 | 89.98 | -0.03% |
| Oct 24, 2024 | 90.01 | 90.01 | 90.01 | 90.01 | 90.01 | 0.21% |
| Oct 23, 2024 | 89.82 | 89.82 | 89.82 | 89.82 | 89.82 | -0.92% |
| Oct 22, 2024 | 90.65 | 90.65 | 90.65 | 90.65 | 90.65 | -0.04% |
| Oct 21, 2024 | 90.69 | 90.69 | 90.69 | 90.69 | 90.69 | -0.18% |
| Oct 18, 2024 | 90.85 | 90.85 | 90.85 | 90.85 | 90.85 | 0.40% |
| Oct 17, 2024 | 90.49 | 90.49 | 90.49 | 90.49 | 90.49 | -0.01% |
| Oct 16, 2024 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | 0.47% |
| Oct 15, 2024 | 90.08 | 90.08 | 90.08 | 90.08 | 90.08 | -0.75% |
| Oct 14, 2024 | 90.76 | 90.76 | 90.76 | 90.76 | 90.76 | 0.77% |
| Oct 11, 2024 | 90.07 | 90.07 | 90.07 | 90.07 | 90.07 | 0.60% |
| Oct 10, 2024 | 89.53 | 89.53 | 89.53 | 89.53 | 89.53 | -0.19% |
| Oct 9, 2024 | 89.70 | 89.70 | 89.70 | 89.70 | 89.70 | 0.72% |
| Oct 8, 2024 | 89.06 | 89.06 | 89.06 | 89.06 | 89.06 | 0.96% |
| Oct 7, 2024 | 88.21 | 88.21 | 88.21 | 88.21 | 88.21 | -0.95% |
| Oct 4, 2024 | 89.06 | 89.06 | 89.06 | 89.06 | 89.06 | 0.92% |
| Oct 3, 2024 | 88.25 | 88.25 | 88.25 | 88.25 | 88.25 | -0.17% |
| Oct 2, 2024 | 88.40 | 88.40 | 88.40 | 88.40 | 88.40 | 0.02% |
| Oct 1, 2024 | 88.38 | 88.38 | 88.38 | 88.38 | 88.38 | -0.93% |
| Sep 30, 2024 | 89.21 | 89.21 | 89.21 | 89.21 | 89.21 | 0.43% |
| Sep 27, 2024 | 88.83 | 88.83 | 88.83 | 88.83 | 88.83 | -0.12% |
| Sep 26, 2024 | 88.94 | 88.94 | 88.94 | 88.94 | 88.94 | 0.42% |
| Sep 25, 2024 | 88.57 | 88.57 | 88.57 | 88.57 | 88.57 | -0.19% |
| Sep 24, 2024 | 88.74 | 88.74 | 88.74 | 88.74 | 88.74 | 0.25% |
| Sep 23, 2024 | 88.52 | 88.52 | 88.52 | 88.52 | 88.52 | 0.28% |
| Sep 20, 2024 | 88.27 | 88.27 | 88.27 | 88.27 | 88.27 | -0.19% |
| Sep 19, 2024 | 88.44 | 88.44 | 88.44 | 88.44 | 88.44 | 1.70% |
| Sep 18, 2024 | 86.96 | 86.96 | 86.96 | 86.96 | 86.96 | -0.29% |
| Sep 17, 2024 | 87.21 | 87.21 | 87.21 | 87.21 | 87.21 | 0.03% |
| Sep 16, 2024 | 87.18 | 87.18 | 87.18 | 87.18 | 87.18 | 0.14% |
| Sep 13, 2024 | 87.06 | 87.06 | 87.06 | 87.06 | 87.06 | 0.57% |
| Sep 12, 2024 | 86.57 | 86.57 | 86.57 | 86.57 | 86.57 | 0.74% |
| Sep 11, 2024 | 85.93 | 85.93 | 85.93 | 85.93 | 85.93 | 1.07% |
| Sep 10, 2024 | 85.02 | 85.02 | 85.02 | 85.02 | 85.02 | 0.45% |
| Sep 9, 2024 | 84.64 | 84.64 | 84.64 | 84.64 | 84.64 | 1.17% |
| Sep 6, 2024 | 83.66 | 83.66 | 83.66 | 83.66 | 83.66 | -1.72% |
| Sep 5, 2024 | 85.12 | 85.12 | 85.12 | 85.12 | 85.12 | -0.30% |
| Sep 4, 2024 | 85.38 | 85.38 | 85.38 | 85.38 | 85.38 | -0.15% |
| Sep 3, 2024 | 85.51 | 85.51 | 85.51 | 85.51 | 85.51 | -2.11% |
| Aug 30, 2024 | 87.35 | 87.35 | 87.35 | 87.35 | 87.35 | 1.02% |
| Aug 29, 2024 | 86.47 | 86.47 | 86.47 | 86.47 | 86.47 | 0.01% |
| Aug 28, 2024 | 86.46 | 86.46 | 86.46 | 86.46 | 86.46 | -0.60% |
| Aug 27, 2024 | 86.98 | 86.98 | 86.98 | 86.98 | 86.98 | 0.16% |
| Aug 26, 2024 | 86.84 | 86.84 | 86.84 | 86.84 | 86.84 | 0.84% |
| Aug 23, 2024 | 86.12 | 86.12 | 86.12 | 86.12 | 86.12 | - |
| Aug 22, 2024 | 86.12 | 86.12 | 86.12 | 86.12 | 86.12 | -0.90% |
| Aug 21, 2024 | 86.90 | 86.90 | 86.90 | 86.90 | 86.90 | 0.43% |
| Aug 20, 2024 | 86.53 | 86.53 | 86.53 | 86.53 | 86.53 | -0.20% |
| Aug 19, 2024 | 86.70 | 86.70 | 86.70 | 86.70 | 86.70 | 1.20% |
| Aug 16, 2024 | 85.67 | 85.67 | 85.67 | 85.67 | 85.67 | - |
| Aug 15, 2024 | 85.67 | 85.67 | 85.67 | 85.67 | 85.67 | 1.65% |
| Aug 14, 2024 | 84.28 | 84.28 | 84.28 | 84.28 | 84.28 | 0.38% |
| Aug 13, 2024 | 83.96 | 83.96 | 83.96 | 83.96 | 83.96 | 1.68% |
| Aug 12, 2024 | 82.57 | 82.57 | 82.57 | 82.57 | 82.57 | 0.02% |
| Aug 9, 2024 | 82.55 | 82.55 | 82.55 | 82.55 | 82.55 | 0.47% |
| Aug 8, 2024 | 82.16 | 82.16 | 82.16 | 82.16 | 82.16 | 2.30% |
| Aug 7, 2024 | 80.31 | 80.31 | 80.31 | 80.31 | 80.31 | -0.77% |
| Aug 6, 2024 | 80.93 | 80.93 | 80.93 | 80.93 | 80.93 | 1.04% |
| Aug 5, 2024 | 80.10 | 80.10 | 80.10 | 80.10 | 80.10 | -3.00% |
| Aug 2, 2024 | 82.58 | 82.58 | 82.58 | 82.58 | 82.58 | -1.83% |
| Aug 1, 2024 | 84.12 | 84.12 | 84.12 | 84.12 | 84.12 | -1.36% |
| Jul 31, 2024 | 85.28 | 85.28 | 85.28 | 85.28 | 85.28 | 1.58% |
| Jul 30, 2024 | 83.95 | 83.95 | 83.95 | 83.95 | 83.95 | -0.50% |
| Jul 29, 2024 | 84.37 | 84.37 | 84.37 | 84.37 | 84.37 | 0.08% |
| Jul 26, 2024 | 84.30 | 84.30 | 84.30 | 84.30 | 84.30 | 1.12% |
| Jul 25, 2024 | 83.37 | 83.37 | 83.37 | 83.37 | 83.37 | -0.51% |
| Jul 24, 2024 | 83.80 | 83.80 | 83.80 | 83.80 | 83.80 | -2.32% |
| Jul 23, 2024 | 85.79 | 85.79 | 85.79 | 85.79 | 85.79 | -0.15% |
| Jul 22, 2024 | 85.92 | 85.92 | 85.92 | 85.92 | 85.92 | 1.08% |
| Jul 19, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -0.71% |
| Jul 18, 2024 | 85.61 | 85.61 | 85.61 | 85.61 | 85.61 | -0.78% |
| Jul 17, 2024 | 86.28 | 86.28 | 86.28 | 86.28 | 86.28 | -1.39% |
| Jul 16, 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | 0.64% |
| Jul 15, 2024 | 86.94 | 86.94 | 86.94 | 86.94 | 86.94 | 0.29% |
| Jul 12, 2024 | 86.69 | 86.69 | 86.69 | 86.69 | 86.69 | 0.56% |
| Jul 11, 2024 | 86.21 | 86.21 | 86.21 | 86.21 | 86.21 | -0.87% |
| Jul 10, 2024 | 86.97 | 86.97 | 86.97 | 86.97 | 86.97 | 1.03% |
| Jul 9, 2024 | 86.08 | 86.08 | 86.08 | 86.08 | 86.08 | 0.07% |
| Jul 8, 2024 | 86.02 | 86.02 | 86.02 | 86.02 | 86.02 | 0.10% |
| Jul 5, 2024 | 85.93 | 85.93 | 85.93 | 85.93 | 85.93 | 0.56% |
| Jul 3, 2024 | 85.45 | 85.45 | 85.45 | 85.45 | 85.45 | 0.52% |
| Jul 2, 2024 | 85.01 | 85.01 | 85.01 | 85.01 | 85.01 | 0.62% |
| Jul 1, 2024 | 84.49 | 84.49 | 84.49 | 84.49 | 84.49 | 0.27% |
| Jun 28, 2024 | 84.26 | 84.26 | 84.26 | 84.26 | 84.26 | -0.40% |
| Jun 27, 2024 | 84.60 | 84.60 | 84.60 | 84.60 | 84.60 | 0.09% |
| Jun 26, 2024 | 84.52 | 84.52 | 84.52 | 84.52 | 84.52 | 0.15% |
| Jun 25, 2024 | 84.39 | 84.39 | 84.39 | 84.39 | 84.39 | 0.39% |
| Jun 24, 2024 | 84.06 | 84.06 | 84.06 | 84.06 | 84.06 | -0.30% |
| Jun 21, 2024 | 84.31 | 84.31 | 84.31 | 84.31 | 84.31 | -0.15% |
| Jun 20, 2024 | 84.44 | 84.44 | 84.44 | 84.44 | 84.44 | -0.25% |
| Jun 18, 2024 | 84.65 | 84.65 | 84.65 | 84.65 | 84.65 | 0.26% |
| Jun 17, 2024 | 84.43 | 84.43 | 84.43 | 84.43 | 84.43 | 0.78% |
| Jun 14, 2024 | 83.78 | 83.78 | 83.78 | 83.78 | 83.78 | -0.01% |
| Jun 13, 2024 | 83.79 | 83.79 | 83.79 | 83.79 | 83.79 | 0.23% |
| Jun 12, 2024 | 83.60 | 83.60 | 83.60 | 83.60 | 83.60 | 0.86% |
| Jun 11, 2024 | 82.89 | 82.89 | 82.89 | 82.89 | 82.89 | 0.27% |