Schwab® S&P 500 Index Fund (SWPPX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
92.18
-0.19 (-0.21%)
Jun 23, 2025, 4:00 PM EDT
SWPPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 23, 2025 | 92.18 | 92.18 | 92.18 | 92.18 | - | - |
| 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% |
| May 27, 2025 | 91.36 | 91.36 | 91.36 | 91.36 | 91.36 | 2.04% |
| May 23, 2025 | 89.53 | 89.53 | 89.53 | 89.53 | 89.53 | -0.65% |
| May 22, 2025 | 90.12 | 90.12 | 90.12 | 90.12 | 90.12 | -0.04% |
| May 21, 2025 | 90.16 | 90.16 | 90.16 | 90.16 | 90.16 | -1.62% |
| May 20, 2025 | 91.64 | 91.64 | 91.64 | 91.64 | 91.64 | -0.38% |
| May 19, 2025 | 91.99 | 91.99 | 91.99 | 91.99 | 91.99 | 0.10% |
| May 16, 2025 | 91.90 | 91.90 | 91.90 | 91.90 | 91.90 | 0.71% |
| May 15, 2025 | 91.25 | 91.25 | 91.25 | 91.25 | 91.25 | 0.44% |
| May 14, 2025 | 90.85 | 90.85 | 90.85 | 90.85 | 90.85 | 0.11% |
| May 13, 2025 | 90.75 | 90.75 | 90.75 | 90.75 | 90.75 | 0.72% |
| May 12, 2025 | 90.10 | 90.10 | 90.10 | 90.10 | 90.10 | 3.27% |
| May 9, 2025 | 87.25 | 87.25 | 87.25 | 87.25 | 87.25 | -0.05% |
| May 8, 2025 | 87.29 | 87.29 | 87.29 | 87.29 | 87.29 | 0.58% |
| May 7, 2025 | 86.79 | 86.79 | 86.79 | 86.79 | 86.79 | 0.44% |
| May 6, 2025 | 86.41 | 86.41 | 86.41 | 86.41 | 86.41 | -0.77% |
| May 5, 2025 | 87.08 | 87.08 | 87.08 | 87.08 | 87.08 | -0.64% |
| May 2, 2025 | 87.64 | 87.64 | 87.64 | 87.64 | 87.64 | 1.48% |
| May 1, 2025 | 86.36 | 86.36 | 86.36 | 86.36 | 86.36 | 0.63% |
| Apr 30, 2025 | 85.82 | 85.82 | 85.82 | 85.82 | 85.82 | 0.15% |
| Apr 29, 2025 | 85.69 | 85.69 | 85.69 | 85.69 | 85.69 | 0.59% |
| Apr 28, 2025 | 85.19 | 85.19 | 85.19 | 85.19 | 85.19 | 0.06% |
| Apr 25, 2025 | 85.14 | 85.14 | 85.14 | 85.14 | 85.14 | 0.73% |
| Apr 24, 2025 | 84.52 | 84.52 | 84.52 | 84.52 | 84.52 | 2.03% |
| Apr 23, 2025 | 82.84 | 82.84 | 82.84 | 82.84 | 82.84 | 1.67% |
| Apr 22, 2025 | 81.48 | 81.48 | 81.48 | 81.48 | 81.48 | 2.52% |
| Apr 21, 2025 | 79.48 | 79.48 | 79.48 | 79.48 | 79.48 | -2.35% |
| Apr 17, 2025 | 81.39 | 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% |