Skip to main content
Schwab S&P 500 Index Fund (SWPPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.78
+0.03 (0.17%)
At close: Dec 5, 2025

SWPPX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 5, 202517.7817.7817.7817.7817.780.17%
Dec 4, 202517.7517.7517.7517.7517.750.11%
Dec 3, 202517.7317.7317.7317.7317.730.34%
Dec 2, 202517.6717.6717.6717.6717.670.23%
Dec 1, 202517.6317.6317.6317.6317.63-0.51%
Nov 28, 202517.7217.7217.7217.7217.720.51%
Nov 26, 202517.6317.6317.6317.6317.630.74%
Nov 25, 202517.5017.5017.5017.5017.500.86%
Nov 24, 202517.3517.3517.3517.3517.351.58%
Nov 21, 202517.0817.0817.0817.0817.081.01%
Nov 20, 202516.9116.9116.9116.9116.91-1.57%
Nov 19, 202517.1817.1817.1817.1817.180.41%
Nov 18, 202517.1117.1117.1117.1117.11-0.87%
Nov 17, 202517.2617.2617.2617.2617.26-0.86%
Nov 14, 202517.4117.4117.4117.4117.41-0.06%
Nov 13, 202517.4217.4217.4217.4217.42-1.64%
Nov 12, 202517.7117.7117.7117.7117.710.06%
Nov 11, 202517.7017.7017.7017.7017.700.23%
Nov 10, 202517.6617.6617.6617.6617.661.55%
Nov 7, 202517.3917.3917.3917.3917.390.12%
Nov 6, 202517.3717.3717.3717.3717.37-1.14%
Nov 5, 202517.5717.5717.5717.5717.570.40%
Nov 4, 202517.5017.5017.5017.5017.50-1.19%
Nov 3, 202517.7117.7117.7117.7117.710.17%
Oct 31, 202517.6817.6817.6817.6817.680.28%
Oct 30, 202517.6317.6317.6317.6317.63-1.01%
Oct 29, 202517.8117.8117.8117.8117.81-
Oct 28, 202517.8117.8117.8117.8117.810.23%
Oct 27, 202517.7717.7717.7717.7717.771.25%
Oct 24, 202517.5517.5517.5517.5517.550.80%
Oct 23, 202517.4117.4117.4117.4117.410.58%
Oct 22, 202517.3117.3117.3117.3117.31-0.52%
Oct 21, 202517.4017.4017.4017.4017.40-
Oct 20, 202517.4017.4017.4017.4017.401.05%
Oct 17, 202517.2217.2217.2217.2217.220.53%
Oct 16, 202517.1317.1317.1317.1317.13-0.64%
Oct 15, 202517.2417.2417.2417.2417.240.41%
Oct 14, 202517.1717.1717.1717.1717.17-0.12%
Oct 13, 202517.1917.1917.1917.1917.191.54%
Oct 10, 202516.9316.9316.9316.9316.93-2.70%
Oct 9, 202517.4017.4017.4017.4017.40-0.29%
Oct 8, 202517.4517.4517.4517.4517.450.58%
Oct 7, 202517.3517.3517.3517.3517.35-0.34%
Oct 6, 202517.4117.4117.4117.4117.410.35%
Oct 3, 202517.3517.3517.3517.3517.350.06%
Oct 2, 202517.3417.3417.3417.3417.340.06%
Oct 1, 202517.3317.3317.3317.3317.330.35%
Sep 30, 202517.2717.2717.2717.2717.270.41%
Sep 29, 202517.2017.2017.2017.2017.200.23%
Sep 26, 202517.1617.1617.1617.1617.160.65%
Sep 25, 202517.0517.0517.0517.0517.05-0.53%
Sep 24, 202517.1417.1417.1417.1417.14-0.29%
Sep 23, 202517.1917.1917.1917.1917.19-0.52%
Sep 22, 202517.2817.2817.2817.2817.280.41%
Sep 19, 202517.2117.2117.2117.2117.210.53%
Sep 18, 202517.1217.1217.1217.1217.120.47%
Sep 17, 202517.0417.0417.0417.0417.04-0.12%
Sep 16, 202517.0617.0617.0617.0617.06-0.12%
Sep 15, 202517.0817.0817.0817.0817.080.47%
Sep 12, 202517.0017.0017.0017.0017.00-
Sep 11, 202517.0017.0017.0017.0017.000.83%
Sep 10, 202516.8616.8616.8616.8616.860.30%
Sep 9, 202516.8116.8116.8116.8116.810.30%
Sep 8, 202516.7616.7616.7616.7616.760.18%
Sep 5, 202516.7316.7316.7316.7316.73-0.30%
Sep 4, 202516.7816.7816.7816.7816.780.84%
Sep 3, 202516.6416.6416.6416.6416.640.54%
Sep 2, 202516.5516.5516.5516.5516.55-0.72%
Aug 29, 202516.6716.6716.6716.6716.67-0.60%
Aug 28, 202516.7716.7716.7716.7716.770.30%
Aug 27, 202516.7216.7216.7216.7216.720.24%
Aug 26, 202516.6816.6816.6816.6816.680.42%
Aug 25, 202516.6116.6116.6116.6116.61-0.42%
Aug 22, 202516.6816.6816.6816.6816.681.52%
Aug 21, 202516.4316.4316.4316.4316.43-0.36%
Aug 20, 202516.4916.4916.4916.4916.49-0.24%
Aug 19, 202516.5316.5316.5316.5316.53-0.60%
Aug 18, 202516.6316.6316.6316.6316.63-
Aug 15, 202516.6316.6316.6316.6316.63-0.27%
Aug 14, 202516.6816.6816.6816.6816.680.04%
Aug 13, 202516.6716.6716.6716.6716.670.32%
Aug 12, 202516.6216.6216.6216.6216.621.14%
Aug 11, 202516.4316.4316.4316.4316.43-0.24%
Aug 8, 202516.4716.4716.4716.4716.470.79%
Aug 7, 202516.3416.3416.3416.3416.34-0.09%
Aug 6, 202516.3516.3516.3516.3516.350.73%
Aug 5, 202516.2316.2316.2316.2316.23-0.48%
Aug 4, 202516.3116.3116.3116.3116.311.49%
Aug 1, 202516.0716.0716.0716.0716.07-1.60%
Jul 31, 202516.3416.3416.3416.3416.34-0.35%
Jul 30, 202516.3916.3916.3916.3916.39-0.13%
Jul 29, 202516.4216.4216.4216.4216.42-0.29%
Jul 28, 202516.4616.4616.4616.4616.460.02%
Jul 25, 202516.4616.4616.4616.4616.460.40%
Jul 24, 202516.4016.4016.4016.4016.400.07%
Jul 23, 202516.3816.3816.3816.3816.380.79%
Jul 22, 202516.2616.2616.2616.2616.260.06%
Jul 21, 202516.2516.2516.2516.2516.250.14%
Jul 18, 202516.2216.2216.2216.2216.22-
Jul 17, 202516.2216.2216.2216.2216.220.54%