Skip to main content
Schwab S&P 500 Index Fund (SWPPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.35
-0.09 (-0.49%)
Apr 28, 2026, 4:00 PM EST

SWPPX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Apr 28, 202618.3518.3518.3518.35--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%
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, 202517.8617.8617.8617.8617.660.17%
Dec 10, 202517.8317.8317.8317.8317.630.68%
Dec 9, 202517.7117.7117.7117.7117.52-0.06%
Dec 8, 202517.7217.7217.7217.7217.53-0.34%
Dec 5, 202517.7817.7817.7817.7817.580.17%
Dec 4, 202517.7517.7517.7517.7517.560.11%
Dec 3, 202517.7317.7317.7317.7317.540.34%