Schwab S&P 500 Index Fund (SWPPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.54
+0.11 (0.63%)
Apr 9, 2026, 4:00 PM EST
SWPPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 9, 2026 | 17.54 | 17.54 | 17.54 | 17.54 | - | 0.63% |
| Apr 8, 2026 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | 2.47% |
| Apr 7, 2026 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 0.12% |
| Apr 6, 2026 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 0.41% |
| Apr 2, 2026 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 0.12% |
| Apr 1, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.78% |
| Mar 31, 2026 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 2.88% |
| Mar 30, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.37% |
| Mar 27, 2026 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | -1.68% |
| Mar 26, 2026 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | -1.77% |
| Mar 25, 2026 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 0.59% |
| Mar 24, 2026 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | -0.41% |
| Mar 23, 2026 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 1.20% |
| Mar 20, 2026 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | -1.53% |
| Mar 19, 2026 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | -0.29% |
| Mar 18, 2026 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | -1.33% |
| Mar 17, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 0.23% |
| Mar 16, 2026 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | 1.06% |
| Mar 13, 2026 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | -0.64% |
| Mar 12, 2026 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | -1.49% |
| Mar 11, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -0.06% |
| Mar 10, 2026 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | -0.23% |
| Mar 9, 2026 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 0.87% |
| Mar 6, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -1.31% |
| Mar 5, 2026 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | -0.57% |
| Mar 4, 2026 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | 0.74% |
| Mar 3, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.91% |
| Mar 2, 2026 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | 0.06% |
| Feb 27, 2026 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | -0.45% |
| Feb 26, 2026 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | -0.56% |
| Feb 25, 2026 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | 0.85% |
| Feb 24, 2026 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 0.74% |
| Feb 23, 2026 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | -1.02% |
| Feb 20, 2026 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | 0.68% |
| Feb 19, 2026 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | -0.23% |
| Feb 18, 2026 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 0.51% |
| Feb 17, 2026 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | 0.11% |
| Feb 13, 2026 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | 0.11% |
| Feb 12, 2026 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | -1.57% |
| Feb 11, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| Feb 10, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -0.34% |
| Feb 9, 2026 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | 0.51% |
| Feb 6, 2026 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 1.95% |
| Feb 5, 2026 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | -1.25% |
| Feb 4, 2026 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | -0.51% |
| Feb 3, 2026 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | -0.84% |
| Feb 2, 2026 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | 0.56% |
| Jan 30, 2026 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | -0.45% |
| Jan 29, 2026 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | -0.11% |
| Jan 28, 2026 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - |