Schwab® S&P 500 Index Fund (SWPPX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
96.50
-0.38 (-0.39%)
Jul 15, 2025, 4:00 PM EDT
SWPPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 15, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | - | -0.39% |
| Jul 14, 2025 | 96.88 | 96.88 | 96.88 | 96.88 | 96.88 | 0.14% |
| Jul 11, 2025 | 96.74 | 96.74 | 96.74 | 96.74 | 96.74 | -0.33% |
| Jul 10, 2025 | 97.06 | 97.06 | 97.06 | 97.06 | 97.06 | 0.29% |
| Jul 9, 2025 | 96.78 | 96.78 | 96.78 | 96.78 | 96.78 | 0.60% |
| Jul 8, 2025 | 96.20 | 96.20 | 96.20 | 96.20 | 96.20 | -0.07% |
| Jul 7, 2025 | 96.27 | 96.27 | 96.27 | 96.27 | 96.27 | -0.78% |
| Jul 3, 2025 | 97.03 | 97.03 | 97.03 | 97.03 | 97.03 | 0.85% |
| Jul 2, 2025 | 96.21 | 96.21 | 96.21 | 96.21 | 96.21 | 0.48% |
| Jul 1, 2025 | 95.75 | 95.75 | 95.75 | 95.75 | 95.75 | -0.11% |
| Jun 30, 2025 | 95.86 | 95.86 | 95.86 | 95.86 | 95.86 | 0.52% |
| Jun 27, 2025 | 95.36 | 95.36 | 95.36 | 95.36 | 95.36 | 0.53% |
| Jun 26, 2025 | 94.86 | 94.86 | 94.86 | 94.86 | 94.86 | 0.81% |
| Jun 25, 2025 | 94.10 | 94.10 | 94.10 | 94.10 | 94.10 | - |
| Jun 24, 2025 | 94.10 | 94.10 | 94.10 | 94.10 | 94.10 | 1.12% |
| Jun 23, 2025 | 93.06 | 93.06 | 93.06 | 93.06 | 93.06 | 0.95% |
| 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% |