Schwab S&P 500 Index (SWPPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.35
-0.06 (-0.34%)
Oct 7, 2025, 4:00 PM EDT
SWPPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 7, 2025 | 17.41 | 17.41 | 17.41 | 17.41 | - | - |
| 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% |
| Sep 5, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | -0.30% |
| Sep 4, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 0.84% |
| Sep 3, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 0.54% |
| Sep 2, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | -0.72% |
| Aug 29, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | -0.60% |
| Aug 28, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 0.30% |
| Aug 27, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | 0.24% |
| Aug 26, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 0.42% |
| Aug 25, 2025 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | -0.42% |
| Aug 22, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 1.52% |
| Aug 21, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | -0.36% |
| Aug 20, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | -0.24% |
| Aug 19, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | -0.60% |
| Aug 18, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - |
| Aug 15, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | -0.27% |
| Aug 14, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 0.04% |
| Aug 13, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 0.32% |
| Aug 12, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 1.14% |
| Aug 11, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | -0.24% |
| Aug 8, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 0.79% |
| Aug 7, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | -0.09% |
| Aug 6, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 0.73% |
| Aug 5, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | -0.48% |
| Aug 4, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 1.49% |
| Aug 1, 2025 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | -1.60% |
| Jul 31, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | -0.35% |
| Jul 30, 2025 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | -0.13% |
| Jul 29, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | -0.29% |