Skip to main content
logo
Schwab S&P 500 Index Fund (SWPPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.75
+0.02 (0.11%)
At close: Dec 4, 2025

SWPPX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 4, 202517.7517.7517.7517.7517.750.11%
Dec 3, 202517.7317.7317.7317.7317.730.34%
Dec 2, 202517.6717.6717.6717.6717.670.23%
Dec 1, 202517.6317.6317.6317.6317.63-0.51%
Nov 28, 202517.7217.7217.7217.7217.720.51%
Nov 26, 202517.6317.6317.6317.6317.630.74%
Nov 25, 202517.5017.5017.5017.5017.500.86%
Nov 24, 202517.3517.3517.3517.3517.351.58%
Nov 21, 202517.0817.0817.0817.0817.081.01%
Nov 20, 202516.9116.9116.9116.9116.91-1.57%
Nov 19, 202517.1817.1817.1817.1817.180.41%
Nov 18, 202517.1117.1117.1117.1117.11-0.87%
Nov 17, 202517.2617.2617.2617.2617.26-0.86%
Nov 14, 202517.4117.4117.4117.4117.41-0.06%
Nov 13, 202517.4217.4217.4217.4217.42-1.64%
Nov 12, 202517.7117.7117.7117.7117.710.06%
Nov 11, 202517.7017.7017.7017.7017.700.23%
Nov 10, 202517.6617.6617.6617.6617.661.55%
Nov 7, 202517.3917.3917.3917.3917.390.12%
Nov 6, 202517.3717.3717.3717.3717.37-1.14%
Nov 5, 202517.5717.5717.5717.5717.570.40%
Nov 4, 202517.5017.5017.5017.5017.50-1.19%
Nov 3, 202517.7117.7117.7117.7117.710.17%
Oct 31, 202517.6817.6817.6817.6817.680.28%
Oct 30, 202517.6317.6317.6317.6317.63-1.01%
Oct 29, 202517.8117.8117.8117.8117.81-
Oct 28, 202517.8117.8117.8117.8117.810.23%
Oct 27, 202517.7717.7717.7717.7717.771.25%
Oct 24, 202517.5517.5517.5517.5517.550.80%
Oct 23, 202517.4117.4117.4117.4117.410.58%
Oct 22, 202517.3117.3117.3117.3117.31-0.52%
Oct 21, 202517.4017.4017.4017.4017.40-
Oct 20, 202517.4017.4017.4017.4017.401.05%
Oct 17, 202517.2217.2217.2217.2217.220.53%
Oct 16, 202517.1317.1317.1317.1317.13-0.64%
Oct 15, 202517.2417.2417.2417.2417.240.41%
Oct 14, 202517.1717.1717.1717.1717.17-0.12%
Oct 13, 202517.1917.1917.1917.1917.191.54%
Oct 10, 202516.9316.9316.9316.9316.93-2.70%
Oct 9, 202517.4017.4017.4017.4017.40-0.29%
Oct 8, 202517.4517.4517.4517.4517.450.58%
Oct 7, 202517.3517.3517.3517.3517.35-0.34%
Oct 6, 202517.4117.4117.4117.4117.410.35%
Oct 3, 202517.3517.3517.3517.3517.350.06%
Oct 2, 202517.3417.3417.3417.3417.340.06%
Oct 1, 202517.3317.3317.3317.3317.330.35%
Sep 30, 202517.2717.2717.2717.2717.270.41%
Sep 29, 202517.2017.2017.2017.2017.200.23%
Sep 26, 202517.1617.1617.1617.1617.160.65%
Sep 25, 202517.0517.0517.0517.0517.05-0.53%