Advertisement
Advertisement
U.S. markets open in 8 hours 40 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Schwab Capital Trust - Schwab S&P 500 Index Fund (SWPPX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
66.21+0.16 (+0.24%)
At close: 08:01PM EDT
Advertisement
Advertisement
Time Period:
Aug 19, 2021 - Aug 19, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 202266.2166.2166.2166.2166.21-
Aug 17, 202266.0566.0566.0566.0566.05-
Aug 16, 202266.5266.5266.5266.5266.52-
Aug 15, 202266.3966.3966.3966.3966.39-
Aug 12, 202266.1366.1366.1366.1366.13-
Aug 11, 202264.9964.9964.9964.9964.99-
Aug 10, 202265.0265.0265.0265.0265.02-
Aug 09, 202263.6663.6663.6663.6663.66-
Aug 08, 202263.9363.9363.9363.9363.93-
Aug 05, 202264.0164.0164.0164.0164.01-
Aug 04, 202264.1064.1064.1064.1064.10-
Aug 03, 202264.1564.1564.1564.1564.15-
Aug 02, 202263.1663.1663.1663.1663.16-
Aug 01, 202263.5863.5863.5863.5863.58-
Jul 29, 202263.7663.7663.7663.7663.76-
Jul 28, 202262.8662.8662.8662.8662.86-
Jul 27, 202262.1062.1062.1062.1062.10-
Jul 26, 202260.5260.5260.5260.5260.52-
Jul 25, 202261.2261.2261.2261.2261.22-
Jul 22, 202261.1461.1461.1461.1461.14-
Jul 21, 202261.7261.7261.7261.7261.72-
Jul 20, 202261.1161.1161.1161.1161.11-
Jul 19, 202260.7560.7560.7560.7560.75-
Jul 18, 202259.1259.1259.1259.1259.12-
Jul 15, 202259.6259.6259.6259.6259.62-
Jul 14, 202258.4958.4958.4958.4958.49-
Jul 13, 202258.6658.6658.6658.6658.66-
Jul 12, 202258.9258.9258.9258.9258.92-
Jul 11, 202259.4759.4759.4759.4759.47-
Jul 08, 202260.1660.1660.1660.1660.16-
Jul 07, 202260.2160.2160.2160.2160.21-
Jul 06, 202259.3159.3159.3159.3159.31-
Jul 05, 202259.1059.1059.1059.1059.10-
Jul 01, 202259.0059.0059.0059.0059.00-
Jun 30, 202258.3858.3858.3858.3858.38-
Jun 29, 202258.8958.8958.8958.8958.89-
Jun 28, 202258.9258.9258.9258.9258.92-
Jun 27, 202260.1360.1360.1360.1360.13-
Jun 24, 202260.3160.3160.3160.3160.31-
Jun 23, 202258.5258.5258.5258.5258.52-
Jun 22, 202257.9757.9757.9757.9757.97-
Jun 21, 202258.0458.0458.0458.0458.04-
Jun 17, 202256.6556.6556.6556.6556.65-
Jun 16, 202256.5356.5356.5356.5356.53-
Jun 15, 202258.4258.4258.4258.4258.42-
Jun 14, 202257.5857.5857.5857.5857.58-
Jun 13, 202257.7857.7857.7857.7857.78-
Jun 10, 202260.1060.1060.1060.1060.10-
Jun 09, 202261.9061.9061.9061.9061.90-
Jun 08, 202263.4163.4163.4163.4163.41-
Jun 07, 202264.1064.1064.1064.1064.10-
Jun 06, 202263.4963.4963.4963.4963.49-
Jun 03, 202263.2963.2963.2963.2963.29-
Jun 02, 202264.3464.3464.3464.3464.34-
Jun 01, 202263.1663.1663.1663.1663.16-
May 31, 202263.6363.6363.6363.6363.63-
May 27, 202264.0364.0364.0364.0364.03-
May 26, 202262.4762.4762.4762.4762.47-
May 25, 202261.2561.2561.2561.2561.25-
May 24, 202260.6860.6860.6860.6860.68-
May 23, 202261.1761.1761.1761.1761.17-
May 20, 202260.0560.0560.0560.0560.05-
May 19, 202260.0460.0460.0460.0460.04-
May 18, 202260.3960.3960.3960.3960.39-
May 17, 202262.9262.9262.9262.9262.92-
May 16, 202261.6761.6761.6761.6761.67-
May 13, 202261.9161.9161.9161.9161.91-
May 12, 202260.4660.4660.4660.4660.46-
May 11, 202260.5260.5260.5260.5260.52-
May 10, 202261.5361.5361.5361.5361.53-
May 09, 202261.3861.3861.3861.3861.38-
May 06, 202263.4063.4063.4063.4063.40-
May 05, 202263.7663.7663.7663.7663.76-
May 04, 202266.1166.1166.1166.1166.11-
May 03, 202264.1964.1964.1964.1964.19-
May 02, 202263.8863.8863.8863.8863.88-
Apr 29, 202263.5263.5263.5263.5263.52-
Apr 28, 202265.9165.9165.9165.9165.91-
Apr 27, 202264.3164.3164.3164.3164.31-
Apr 26, 202264.1764.1764.1764.1764.17-
Apr 25, 202266.0366.0366.0366.0366.03-
Apr 22, 202265.6665.6665.6665.6665.66-
Apr 21, 202267.5367.5367.5367.5367.53-
Apr 20, 202268.5368.5368.5368.5368.53-
Apr 19, 202268.5868.5868.5868.5868.58-
Apr 18, 202267.4967.4967.4967.4967.49-
Apr 14, 202267.5167.5167.5167.5167.51-
Apr 13, 202268.3468.3468.3468.3468.34-
Apr 12, 202267.5767.5767.5767.5767.57-
Apr 11, 202267.8067.8067.8067.8067.80-
Apr 08, 202268.9668.9668.9668.9668.96-
Apr 07, 202269.1469.1469.1469.1469.14-
Apr 06, 202268.8468.8468.8468.8468.84-
Apr 05, 202269.5269.5269.5269.5269.52-
Apr 04, 202270.3970.3970.3970.3970.39-
Apr 01, 202269.8269.8269.8269.8269.82-
Mar 31, 202269.5969.5969.5969.5969.59-
Mar 30, 202270.6970.6970.6970.6970.69-
Mar 29, 202271.1371.1371.1371.1371.13-
Mar 28, 202270.2770.2770.2770.2770.27-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement