Schwab® S&P 500 Index Fund (SWPPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
98.03
-0.08 (-0.08%)
Aug 7, 2025, 4:00 PM EDT
SWPPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 7, 2025 | 98.03 | 98.03 | 98.03 | 98.03 | - | -0.08% |
| Aug 6, 2025 | 98.11 | 98.11 | 98.11 | 98.11 | 98.11 | 0.73% |
| Aug 5, 2025 | 97.40 | 97.40 | 97.40 | 97.40 | 97.40 | -0.48% |
| Aug 4, 2025 | 97.87 | 97.87 | 97.87 | 97.87 | 97.87 | 1.48% |
| Aug 1, 2025 | 96.44 | 96.44 | 96.44 | 96.44 | 96.44 | -1.60% |
| Jul 31, 2025 | 98.01 | 98.01 | 98.01 | 98.01 | 98.01 | -0.36% |
| Jul 30, 2025 | 98.36 | 98.36 | 98.36 | 98.36 | 98.36 | -0.13% |
| Jul 29, 2025 | 98.49 | 98.49 | 98.49 | 98.49 | 98.49 | -0.29% |
| Jul 28, 2025 | 98.78 | 98.78 | 98.78 | 98.78 | 98.78 | 0.02% |
| Jul 25, 2025 | 98.76 | 98.76 | 98.76 | 98.76 | 98.76 | 0.40% |
| Jul 24, 2025 | 98.37 | 98.37 | 98.37 | 98.37 | 98.37 | 0.07% |
| Jul 23, 2025 | 98.30 | 98.30 | 98.30 | 98.30 | 98.30 | 0.79% |
| Jul 22, 2025 | 97.53 | 97.53 | 97.53 | 97.53 | 97.53 | 0.06% |
| Jul 21, 2025 | 97.47 | 97.47 | 97.47 | 97.47 | 97.47 | 0.14% |
| Jul 18, 2025 | 97.33 | 97.33 | 97.33 | 97.33 | 97.33 | - |
| Jul 17, 2025 | 97.33 | 97.33 | 97.33 | 97.33 | 97.33 | 0.54% |
| Jul 16, 2025 | 96.81 | 96.81 | 96.81 | 96.81 | 96.81 | 0.32% |
| Jul 15, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | -0.39% |
| Jul 14, 2025 | 96.88 | 96.88 | 96.88 | 96.88 | 96.88 | 0.14% |
| Jul 11, 2025 | 96.74 | 96.74 | 96.74 | 96.74 | 96.74 | -0.33% |
| Jul 10, 2025 | 97.06 | 97.06 | 97.06 | 97.06 | 97.06 | 0.29% |
| Jul 9, 2025 | 96.78 | 96.78 | 96.78 | 96.78 | 96.78 | 0.60% |
| Jul 8, 2025 | 96.20 | 96.20 | 96.20 | 96.20 | 96.20 | -0.07% |
| Jul 7, 2025 | 96.27 | 96.27 | 96.27 | 96.27 | 96.27 | -0.78% |
| Jul 3, 2025 | 97.03 | 97.03 | 97.03 | 97.03 | 97.03 | 0.85% |
| Jul 2, 2025 | 96.21 | 96.21 | 96.21 | 96.21 | 96.21 | 0.48% |
| Jul 1, 2025 | 95.75 | 95.75 | 95.75 | 95.75 | 95.75 | -0.11% |
| Jun 30, 2025 | 95.86 | 95.86 | 95.86 | 95.86 | 95.86 | 0.52% |
| Jun 27, 2025 | 95.36 | 95.36 | 95.36 | 95.36 | 95.36 | 0.53% |
| Jun 26, 2025 | 94.86 | 94.86 | 94.86 | 94.86 | 94.86 | 0.81% |
| Jun 25, 2025 | 94.10 | 94.10 | 94.10 | 94.10 | 94.10 | - |
| Jun 24, 2025 | 94.10 | 94.10 | 94.10 | 94.10 | 94.10 | 1.12% |
| Jun 23, 2025 | 93.06 | 93.06 | 93.06 | 93.06 | 93.06 | 0.95% |
| Jun 20, 2025 | 92.18 | 92.18 | 92.18 | 92.18 | 92.18 | -0.21% |
| Jun 18, 2025 | 92.37 | 92.37 | 92.37 | 92.37 | 92.37 | -0.03% |
| Jun 17, 2025 | 92.40 | 92.40 | 92.40 | 92.40 | 92.40 | -0.83% |
| Jun 16, 2025 | 93.17 | 93.17 | 93.17 | 93.17 | 93.17 | 0.95% |
| Jun 13, 2025 | 92.29 | 92.29 | 92.29 | 92.29 | 92.29 | -1.11% |
| Jun 12, 2025 | 93.33 | 93.33 | 93.33 | 93.33 | 93.33 | 0.38% |
| Jun 11, 2025 | 92.98 | 92.98 | 92.98 | 92.98 | 92.98 | -0.27% |
| Jun 10, 2025 | 93.23 | 93.23 | 93.23 | 93.23 | 93.23 | 0.55% |
| Jun 9, 2025 | 92.72 | 92.72 | 92.72 | 92.72 | 92.72 | 0.10% |
| Jun 6, 2025 | 92.63 | 92.63 | 92.63 | 92.63 | 92.63 | 1.05% |
| Jun 5, 2025 | 91.67 | 91.67 | 91.67 | 91.67 | 91.67 | -0.52% |
| Jun 4, 2025 | 92.15 | 92.15 | 92.15 | 92.15 | 92.15 | 0.01% |
| Jun 3, 2025 | 92.14 | 92.14 | 92.14 | 92.14 | 92.14 | 0.58% |
| Jun 2, 2025 | 91.61 | 91.61 | 91.61 | 91.61 | 91.61 | 0.43% |
| May 30, 2025 | 91.22 | 91.22 | 91.22 | 91.22 | 91.22 | - |
| May 29, 2025 | 91.22 | 91.22 | 91.22 | 91.22 | 91.22 | 0.40% |
| May 28, 2025 | 90.86 | 90.86 | 90.86 | 90.86 | 90.86 | -0.55% |