Skip to main content
logo
Schwab S&P 500 Index Fund (SWPPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.53
+0.18 (0.98%)
May 1, 2026, 8:10 AM EST

SWPPX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
May 1, 202618.5318.5318.5318.53--
Apr 30, 202618.5318.5318.5318.5318.530.98%
Apr 29, 202618.3518.3518.3518.3518.35-
Apr 28, 202618.3518.3518.3518.3518.35-0.49%
Apr 27, 202618.4418.4418.4418.4418.440.11%
Apr 24, 202618.4218.4218.4218.4218.420.82%
Apr 23, 202618.2718.2718.2718.2718.27-0.44%
Apr 22, 202618.3518.3518.3518.3518.351.05%
Apr 21, 202618.1618.1618.1618.1618.16-0.66%
Apr 20, 202618.2818.2818.2818.2818.28-0.22%
Apr 17, 202618.3218.3218.3218.3218.321.22%
Apr 16, 202618.1018.1018.1018.1018.100.28%
Apr 15, 202618.0518.0518.0518.0518.050.78%
Apr 14, 202617.9117.9117.9117.9117.911.19%
Apr 13, 202617.7017.7017.7017.7017.701.03%
Apr 10, 202617.5217.5217.5217.5217.52-0.11%
Apr 9, 202617.5417.5417.5417.5417.540.63%
Apr 8, 202617.4317.4317.4317.4317.432.47%
Apr 7, 202617.0117.0117.0117.0117.010.12%
Apr 6, 202616.9916.9916.9916.9916.990.41%
Apr 2, 202616.9216.9216.9216.9216.920.12%
Apr 1, 202616.9016.9016.9016.9016.900.78%
Mar 31, 202616.7716.7716.7716.7716.772.88%
Mar 30, 202616.3016.3016.3016.3016.30-0.37%
Mar 27, 202616.3616.3616.3616.3616.36-1.68%
Mar 26, 202616.6416.6416.6416.6416.64-1.77%
Mar 25, 202616.9416.9416.9416.9416.940.59%
Mar 24, 202616.8416.8416.8416.8416.84-0.41%
Mar 23, 202616.9116.9116.9116.9116.911.20%
Mar 20, 202616.7116.7116.7116.7116.71-1.53%
Mar 19, 202616.9716.9716.9716.9716.97-0.29%
Mar 18, 202617.0217.0217.0217.0217.02-1.33%
Mar 17, 202617.2517.2517.2517.2517.250.23%
Mar 16, 202617.2117.2117.2117.2117.211.06%
Mar 13, 202617.0317.0317.0317.0317.03-0.64%
Mar 12, 202617.1417.1417.1417.1417.14-1.49%
Mar 11, 202617.4017.4017.4017.4017.40-0.06%
Mar 10, 202617.4117.4117.4117.4117.41-0.23%
Mar 9, 202617.4517.4517.4517.4517.450.87%
Mar 6, 202617.3017.3017.3017.3017.30-1.31%
Mar 5, 202617.5317.5317.5317.5317.53-0.57%
Mar 4, 202617.6317.6317.6317.6317.630.74%
Mar 3, 202617.5017.5017.5017.5017.50-0.91%
Mar 2, 202617.6617.6617.6617.6617.660.06%
Feb 27, 202617.6517.6517.6517.6517.65-0.45%
Feb 26, 202617.7317.7317.7317.7317.73-0.56%
Feb 25, 202617.8317.8317.8317.8317.830.85%
Feb 24, 202617.6817.6817.6817.6817.680.74%
Feb 23, 202617.5517.5517.5517.5517.55-1.02%
Feb 20, 202617.7317.7317.7317.7317.730.68%