Skip to main content
Schwab S&P 500 Index Fund (SWPPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.50
-0.16 (-0.91%)
At close: Mar 3, 2026

SWPPX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
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%
Feb 19, 202617.6117.6117.6117.6117.61-0.23%
Feb 18, 202617.6517.6517.6517.6517.650.51%
Feb 17, 202617.5617.5617.5617.5617.560.11%
Feb 13, 202617.5417.5417.5417.5417.540.11%
Feb 12, 202617.5217.5217.5217.5217.52-1.57%
Feb 11, 202617.8017.8017.8017.8017.80-
Feb 10, 202617.8017.8017.8017.8017.80-0.34%
Feb 9, 202617.8617.8617.8617.8617.860.51%
Feb 6, 202617.7717.7717.7717.7717.771.95%
Feb 5, 202617.4317.4317.4317.4317.43-1.25%
Feb 4, 202617.6517.6517.6517.6517.65-0.51%
Feb 3, 202617.7417.7417.7417.7417.74-0.84%
Feb 2, 202617.8917.8917.8917.8917.890.56%
Jan 30, 202617.7917.7917.7917.7917.79-0.45%
Jan 29, 202617.8717.8717.8717.8717.87-0.11%
Jan 28, 202617.8917.8917.8917.8917.89-
Jan 27, 202617.8917.8917.8917.8917.890.39%
Jan 26, 202617.8217.8217.8217.8217.820.51%
Jan 23, 202617.7317.7317.7317.7317.730.06%
Jan 22, 202617.7217.7217.7217.7217.720.57%
Jan 21, 202617.6217.6217.6217.6217.621.15%
Jan 20, 202617.4217.4217.4217.4217.42-2.08%
Jan 16, 202617.7917.7917.7917.7917.79-0.06%
Jan 15, 202617.8017.8017.8017.8017.800.28%
Jan 14, 202617.7517.7517.7517.7517.75-0.56%
Jan 13, 202617.8517.8517.8517.8517.85-0.17%
Jan 12, 202617.8817.8817.8817.8817.880.17%
Jan 9, 202617.8517.8517.8517.8517.850.62%
Jan 8, 202617.7417.7417.7417.7417.740.06%
Jan 7, 202617.7317.7317.7317.7317.73-0.39%
Jan 6, 202617.8017.8017.8017.8017.800.68%
Jan 5, 202617.6817.6817.6817.6817.680.63%
Jan 2, 202617.5717.5717.5717.5717.570.17%
Dec 31, 202517.5417.5417.5417.5417.54-0.68%
Dec 30, 202517.6617.6617.6617.6617.66-0.17%
Dec 29, 202517.6917.6917.6917.6917.69-0.34%
Dec 26, 202517.7517.7517.7517.7517.75-
Dec 24, 202517.7517.7517.7517.7517.750.28%
Dec 23, 202517.7017.7017.7017.7017.700.45%
Dec 22, 202517.6217.6217.6217.6217.620.69%
Dec 19, 202517.5017.5017.5017.5017.500.86%
Dec 18, 202517.3517.3517.3517.3517.350.81%
Dec 17, 202517.2117.2117.2117.2117.21-1.15%
Dec 16, 202517.4117.4117.4117.4117.41-0.29%
Dec 15, 202517.4617.4617.4617.4617.46-0.11%
Dec 12, 202517.4817.4817.4817.4817.48-2.13%
Dec 11, 202517.6717.6717.6717.8617.670.17%
Dec 10, 202517.6417.6417.6417.8317.640.68%
Dec 9, 202517.5217.5217.5217.7117.52-0.06%
Dec 8, 202517.5317.5317.5317.7217.53-0.34%
Dec 5, 202517.5917.5917.5917.7817.590.17%
Dec 4, 202517.5617.5617.5617.7517.560.11%
Dec 3, 202517.5417.5417.5417.7317.540.34%
Dec 2, 202517.4817.4817.4817.6717.480.23%
Dec 1, 202517.4417.4417.4417.6317.44-0.51%
Nov 28, 202517.5317.5317.5317.7217.530.51%
Nov 26, 202517.4417.4417.4417.6317.440.74%
Nov 25, 202517.3117.3117.3117.5017.310.86%
Nov 24, 202517.1617.1617.1617.3517.161.58%
Nov 21, 202516.8916.8916.8917.0816.891.01%
Nov 20, 202516.7316.7316.7316.9116.73-1.57%
Nov 19, 202516.9916.9916.9917.1816.990.41%
Nov 18, 202516.9216.9216.9217.1116.92-0.87%
Nov 17, 202517.0717.0717.0717.2617.07-0.86%
Nov 14, 202517.2217.2217.2217.4117.22-0.06%
Nov 13, 202517.2317.2317.2317.4217.23-1.64%
Nov 12, 202517.5217.5217.5217.7117.520.06%
Nov 11, 202517.5117.5117.5117.7017.510.23%
Nov 10, 202517.4717.4717.4717.6617.471.55%
Nov 7, 202517.2017.2017.2017.3917.200.12%
Nov 6, 202517.1817.1817.1817.3717.18-1.14%
Nov 5, 202517.3817.3817.3817.5717.380.40%
Nov 4, 202517.3117.3117.3117.5017.31-1.19%
Nov 3, 202517.5217.5217.5217.7117.520.17%
Oct 31, 202517.4917.4917.4917.6817.490.28%
Oct 30, 202517.4417.4417.4417.6317.44-1.01%
Oct 29, 202517.6217.6217.6217.8117.62-
Oct 28, 202517.6217.6217.6217.8117.620.23%
Oct 27, 202517.5817.5817.5817.7717.581.25%
Oct 24, 202517.3617.3617.3617.5517.360.80%
Oct 23, 202517.2217.2217.2217.4117.220.58%
Oct 22, 202517.1217.1217.1217.3117.12-0.52%
Oct 21, 202517.2117.2117.2117.4017.21-
Oct 20, 202517.2117.2117.2117.4017.211.05%
Oct 17, 202517.0317.0317.0317.2217.030.53%
Oct 16, 202516.9416.9416.9417.1316.94-0.64%
Oct 15, 202517.0517.0517.0517.2417.050.41%
Oct 14, 202516.9816.9816.9817.1716.98-0.12%
Oct 13, 202517.0017.0017.0017.1917.001.54%
Oct 10, 202516.7516.7516.7516.9316.75-2.70%
Oct 9, 202517.2117.2117.2117.4017.21-0.29%
Oct 8, 202517.2617.2617.2617.4517.260.58%