Schwab® S&P 500 Index Fund (SWPPX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
81.39
+0.11 (0.14%)
Apr 17, 2025, 8:04 PM EDT
SWPPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 17, 2025 | 81.39 | 81.39 | 81.39 | 81.39 | - | 0.14% |
| Apr 16, 2025 | 81.28 | 81.28 | 81.28 | 81.28 | 81.28 | -2.24% |
| Apr 15, 2025 | 83.14 | 83.14 | 83.14 | 83.14 | 83.14 | -0.17% |
| Apr 14, 2025 | 83.28 | 83.28 | 83.28 | 83.28 | 83.28 | 0.80% |
| Apr 11, 2025 | 82.62 | 82.62 | 82.62 | 82.62 | 82.62 | 1.81% |
| Apr 10, 2025 | 81.15 | 81.15 | 81.15 | 81.15 | 81.15 | -3.45% |
| Apr 9, 2025 | 84.05 | 84.05 | 84.05 | 84.05 | 84.05 | 9.51% |
| Apr 8, 2025 | 76.75 | 76.75 | 76.75 | 76.75 | 76.75 | -1.56% |
| Apr 7, 2025 | 77.97 | 77.97 | 77.97 | 77.97 | 77.97 | -0.23% |
| Apr 4, 2025 | 78.15 | 78.15 | 78.15 | 78.15 | 78.15 | -5.96% |
| Apr 3, 2025 | 83.10 | 83.10 | 83.10 | 83.10 | 83.10 | -4.83% |
| Apr 2, 2025 | 87.32 | 87.32 | 87.32 | 87.32 | 87.32 | 0.67% |
| Apr 1, 2025 | 86.74 | 86.74 | 86.74 | 86.74 | 86.74 | 0.38% |
| Mar 31, 2025 | 86.41 | 86.41 | 86.41 | 86.41 | 86.41 | 0.57% |
| Mar 28, 2025 | 85.92 | 85.92 | 85.92 | 85.92 | 85.92 | -1.97% |
| Mar 27, 2025 | 87.65 | 87.65 | 87.65 | 87.65 | 87.65 | -0.33% |
| Mar 26, 2025 | 87.94 | 87.94 | 87.94 | 87.94 | 87.94 | -1.12% |
| Mar 25, 2025 | 88.94 | 88.94 | 88.94 | 88.94 | 88.94 | 0.17% |
| Mar 24, 2025 | 88.79 | 88.79 | 88.79 | 88.79 | 88.79 | 1.77% |
| Mar 21, 2025 | 87.25 | 87.25 | 87.25 | 87.25 | 87.25 | 0.08% |
| Mar 20, 2025 | 87.18 | 87.18 | 87.18 | 87.18 | 87.18 | -0.21% |
| Mar 19, 2025 | 87.36 | 87.36 | 87.36 | 87.36 | 87.36 | 1.09% |
| Mar 18, 2025 | 86.42 | 86.42 | 86.42 | 86.42 | 86.42 | -1.06% |
| Mar 17, 2025 | 87.35 | 87.35 | 87.35 | 87.35 | 87.35 | 0.65% |
| Mar 14, 2025 | 86.79 | 86.79 | 86.79 | 86.79 | 86.79 | 2.14% |
| Mar 13, 2025 | 84.97 | 84.97 | 84.97 | 84.97 | 84.97 | -1.38% |
| Mar 12, 2025 | 86.16 | 86.16 | 86.16 | 86.16 | 86.16 | 0.50% |
| Mar 11, 2025 | 85.73 | 85.73 | 85.73 | 85.73 | 85.73 | -0.76% |
| Mar 10, 2025 | 86.39 | 86.39 | 86.39 | 86.39 | 86.39 | -2.68% |
| Mar 7, 2025 | 88.77 | 88.77 | 88.77 | 88.77 | 88.77 | 0.57% |
| Mar 6, 2025 | 88.27 | 88.27 | 88.27 | 88.27 | 88.27 | -1.77% |
| Mar 5, 2025 | 89.86 | 89.86 | 89.86 | 89.86 | 89.86 | 1.11% |
| Mar 4, 2025 | 88.87 | 88.87 | 88.87 | 88.87 | 88.87 | -1.22% |
| Mar 3, 2025 | 89.97 | 89.97 | 89.97 | 89.97 | 89.97 | -1.75% |
| Feb 28, 2025 | 91.57 | 91.57 | 91.57 | 91.57 | 91.57 | 1.60% |
| Feb 27, 2025 | 90.13 | 90.13 | 90.13 | 90.13 | 90.13 | -1.58% |
| Feb 26, 2025 | 91.58 | 91.58 | 91.58 | 91.58 | 91.58 | 0.01% |
| Feb 25, 2025 | 91.57 | 91.57 | 91.57 | 91.57 | 91.57 | -0.47% |
| Feb 24, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | -0.49% |
| Feb 21, 2025 | 92.45 | 92.45 | 92.45 | 92.45 | 92.45 | -1.71% |
| Feb 20, 2025 | 94.06 | 94.06 | 94.06 | 94.06 | 94.06 | -0.41% |
| Feb 19, 2025 | 94.45 | 94.45 | 94.45 | 94.45 | 94.45 | 0.23% |
| Feb 18, 2025 | 94.23 | 94.23 | 94.23 | 94.23 | 94.23 | 0.27% |
| Feb 14, 2025 | 93.98 | 93.98 | 93.98 | 93.98 | 93.98 | 0.01% |
| Feb 13, 2025 | 93.97 | 93.97 | 93.97 | 93.97 | 93.97 | 1.04% |
| Feb 12, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | -0.26% |
| Feb 11, 2025 | 93.24 | 93.24 | 93.24 | 93.24 | 93.24 | 0.03% |
| Feb 10, 2025 | 93.21 | 93.21 | 93.21 | 93.21 | 93.21 | 0.69% |
| Feb 7, 2025 | 92.57 | 92.57 | 92.57 | 92.57 | 92.57 | -0.94% |
| Feb 6, 2025 | 93.45 | 93.45 | 93.45 | 93.45 | 93.45 | 0.37% |