Schwab S&P 500 Index Fund (SWPPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.97
-0.05 (-0.29%)
Mar 20, 2026, 8:10 AM EST
SWPPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 20, 2026 | 16.97 | 16.97 | 16.97 | 16.97 | - | - |
| Mar 19, 2026 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | -0.29% |
| Mar 18, 2026 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | -1.33% |
| Mar 17, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 0.23% |
| Mar 16, 2026 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | 1.06% |
| Mar 13, 2026 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | -0.64% |
| Mar 12, 2026 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | -1.49% |
| Mar 11, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -0.06% |
| Mar 10, 2026 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | -0.23% |
| Mar 9, 2026 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 0.87% |
| Mar 6, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -1.31% |
| Mar 5, 2026 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | -0.57% |
| Mar 4, 2026 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | 0.74% |
| Mar 3, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.91% |
| Mar 2, 2026 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | 0.06% |
| Feb 27, 2026 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | -0.45% |
| 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% |