Schwab S&P 500 Index (SWPPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.42
-0.29 (-1.64%)
Nov 14, 2025, 8:10 AM EST
SWPPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 14, 2025 | 17.42 | 17.42 | 17.42 | 17.42 | - | - |
| Nov 13, 2025 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | -1.64% |
| Nov 12, 2025 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | 0.06% |
| Nov 11, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 0.23% |
| Nov 10, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | 1.55% |
| Nov 7, 2025 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | 0.12% |
| Nov 6, 2025 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | -1.14% |
| Nov 5, 2025 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | 0.40% |
| Nov 4, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -1.19% |
| Nov 3, 2025 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | 0.17% |
| Oct 31, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 0.28% |
| Oct 30, 2025 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | -1.01% |
| Oct 29, 2025 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - |
| Oct 28, 2025 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | 0.23% |
| Oct 27, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 1.25% |
| Oct 24, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 0.80% |
| Oct 23, 2025 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | 0.58% |
| Oct 22, 2025 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | -0.52% |
| Oct 21, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| Oct 20, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 1.05% |
| Oct 17, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | 0.53% |
| Oct 16, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | -0.64% |
| Oct 15, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 0.41% |
| Oct 14, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | -0.12% |
| Oct 13, 2025 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 1.54% |
| Oct 10, 2025 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | -2.70% |
| Oct 9, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -0.29% |
| Oct 8, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 0.58% |
| Oct 7, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | -0.34% |
| Oct 6, 2025 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | 0.35% |
| Oct 3, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 0.06% |
| Oct 2, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | 0.06% |
| Oct 1, 2025 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | 0.35% |
| Sep 30, 2025 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | 0.41% |
| Sep 29, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.23% |
| Sep 26, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 0.65% |
| Sep 25, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | -0.53% |
| Sep 24, 2025 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | -0.29% |
| Sep 23, 2025 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | -0.52% |
| Sep 22, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 0.41% |
| Sep 19, 2025 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | 0.53% |
| Sep 18, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 0.47% |
| Sep 17, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | -0.12% |
| Sep 16, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | -0.12% |
| Sep 15, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 0.47% |
| Sep 12, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| Sep 11, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.83% |
| Sep 10, 2025 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 0.30% |
| Sep 9, 2025 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 0.30% |
| Sep 8, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 0.18% |