SWPPX - Schwab S&P 500 Index Fund

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 201944.6644.6644.6644.6644.66-
Apr 17, 201944.5944.5944.5944.5944.59-
Apr 16, 201944.6944.6944.6944.6944.69-
Apr 15, 201944.6644.6644.6644.6644.66-
Apr 12, 201944.6944.6944.6944.6944.69-
Apr 11, 201944.3944.3944.3944.3944.39-
Apr 10, 201944.3944.3944.3944.3944.39-
Apr 09, 201944.2344.2344.2344.2344.23-
Apr 08, 201944.4944.4944.4944.4944.49-
Apr 05, 201944.4444.4444.4444.4444.44-
Apr 04, 201944.2444.2444.2444.2444.24-
Apr 03, 201944.1344.1344.1344.1344.13-
Apr 02, 201944.0444.0444.0444.0444.04-
Apr 01, 201944.0444.0444.0444.0444.04-
Mar 29, 201943.5343.5343.5343.5343.53-
Mar 28, 201943.2443.2443.2443.2443.24-
Mar 27, 201943.0843.0843.0843.0843.08-
Mar 26, 201943.2843.2843.2843.2843.28-
Mar 25, 201942.9742.9742.9742.9742.97-
Mar 22, 201943.0043.0043.0043.0043.00-
Mar 21, 201943.8343.8343.8343.8343.83-
Mar 20, 201943.3643.3643.3643.3643.36-
Mar 19, 201943.4843.4843.4843.4843.48-
Mar 18, 201943.4943.4943.4943.4943.49-
Mar 15, 201943.3343.3343.3343.3343.33-
Mar 14, 201943.1143.1143.1143.1143.11-
Mar 13, 201943.1343.1343.1343.1343.13-
Mar 12, 201942.8342.8342.8342.8342.83-
Mar 11, 201942.7042.7042.7042.7042.70-
Mar 08, 201942.0942.0942.0942.0942.09-
Mar 07, 201942.1742.1742.1742.1742.17-
Mar 06, 201942.5142.5142.5142.5142.51-
Mar 05, 201942.7942.7942.7942.7942.79-
Mar 04, 201942.8342.8342.8342.8342.83-
Mar 01, 201943.0043.0043.0043.0043.00-
Feb 28, 201942.7042.7042.7042.7042.70-
Feb 27, 201942.8142.8142.8142.8142.81-
Feb 26, 201942.8342.8342.8342.8342.83-
Feb 25, 201942.8642.8642.8642.8642.86-
Feb 22, 201942.8042.8042.8042.8042.80-
Feb 21, 201942.5342.5342.5342.5342.53-
Feb 20, 201942.6842.6842.6842.6842.68-
Feb 19, 201942.5942.5942.5942.5942.59-
Feb 15, 201942.5242.5242.5242.5242.52-
Feb 14, 201942.0642.0642.0642.0642.06-
Feb 13, 201942.1642.1642.1642.1642.16-
Feb 12, 201942.0342.0342.0342.0342.03-
Feb 11, 201941.4941.4941.4941.4941.49-
Feb 08, 201941.4641.4641.4641.4641.46-
Feb 07, 201941.4241.4241.4241.4241.42-
Feb 06, 201941.8141.8141.8141.8141.81-
Feb 05, 201941.8941.8941.8941.8941.89-
Feb 04, 201941.7041.7041.7041.7041.70-
Feb 01, 201941.4241.4241.4241.4241.42-
Jan 31, 201941.3741.3741.3741.3741.37-
Jan 30, 201941.0141.0141.0141.0141.01-
Jan 29, 201940.3840.3840.3840.3840.38-
Jan 28, 201940.4440.4440.4440.4440.44-
Jan 25, 201940.7640.7640.7640.7640.76-
Jan 24, 201940.4140.4140.4140.4140.41-
Jan 23, 201940.3640.3640.3640.3640.36-
Jan 22, 201940.2740.2740.2740.2740.27-
Jan 18, 201940.8540.8540.8540.8540.85-
Jan 17, 201940.3140.3140.3140.3140.31-
Jan 16, 201940.0140.0140.0140.0140.01-
Jan 15, 201939.9239.9239.9239.9239.92-
Jan 14, 201939.4939.4939.4939.4939.49-
Jan 11, 201939.7039.7039.7039.7039.70-
Jan 10, 201939.7039.7039.7039.7039.70-
Jan 09, 201939.5239.5239.5239.5239.52-
Jan 08, 201939.3539.3539.3539.3539.35-
Jan 07, 201938.9738.9738.9738.9738.97-
Jan 04, 201938.7038.7038.7038.7038.70-
Jan 03, 201937.4237.4237.4237.4237.42-
Jan 02, 201938.3638.3638.3638.3638.36-
Dec 31, 201838.3138.3138.3138.3138.31-
Dec 28, 201837.9837.9837.9837.9837.98-
Dec 28, 20180.05 Dividend
Dec 27, 201838.0738.0738.0738.0738.02-
Dec 26, 201837.7437.7437.7437.7437.69-
Dec 24, 201835.9635.9635.9635.9635.91-
Dec 21, 201836.9636.9636.9636.9636.91-
Dec 21, 20180.972 Dividend
Dec 20, 201838.7338.7338.7338.7337.71-
Dec 19, 201839.3539.3539.3539.3538.31-
Dec 18, 201839.9639.9639.9639.9638.91-
Dec 17, 201839.9639.9639.9639.9638.91-
Dec 14, 201840.8040.8040.8040.8039.72-
Dec 13, 201841.5941.5941.5941.5940.49-
Dec 12, 201841.5941.5941.5941.5940.49-
Dec 11, 201841.3741.3741.3741.3740.28-
Dec 10, 201841.3841.3841.3841.3840.29-
Dec 07, 201841.3141.3141.3141.3140.22-
Dec 06, 201842.2842.2842.2842.2841.16-
Dec 04, 201842.3442.3442.3442.3441.22-
Dec 03, 201843.7543.7543.7543.7542.60-
Nov 30, 201843.2843.2843.2843.2842.14-
Nov 29, 201842.9242.9242.9242.9241.79-
Nov 28, 201843.0043.0043.0043.0041.87-
Nov 27, 201842.0342.0342.0342.0340.92-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...