Schwab® S&P 500 Index Fund (SWPPX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
87.25
-0.04 (-0.05%)
May 9, 2025, 8:04 PM EDT
SWPPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 9, 2025 | 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% |
| 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% |