SWPPX - Schwab S&P 500 Index Fund

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 201945.0245.0245.0245.0245.02-
Jun 17, 201944.5844.5844.5844.5844.58-
Jun 14, 201944.5444.5444.5444.5444.54-
Jun 13, 201944.6144.6144.6144.6144.61-
Jun 12, 201944.4144.4144.4144.4144.41-
Jun 11, 201944.5044.5044.5044.5044.50-
Jun 10, 201944.5244.5244.5244.5244.52-
Jun 07, 201944.3144.3144.3144.3144.31-
Jun 06, 201943.8543.8543.8543.8543.85-
Jun 05, 201943.5743.5743.5743.5743.57-
Jun 04, 201943.2143.2143.2143.2143.21-
Jun 03, 201942.3042.3042.3042.3042.30-
May 31, 201942.4242.4242.4242.4242.42-
May 30, 201942.9842.9842.9842.9842.98-
May 29, 201942.8842.8842.8842.8842.88-
May 28, 201943.1843.1843.1843.1843.18-
May 24, 201943.5443.5443.5443.5443.54-
May 23, 201943.4843.4843.4843.4843.48-
May 22, 201944.0044.0044.0044.0044.00-
May 21, 201944.1244.1244.1244.1244.12-
May 20, 201943.7543.7543.7543.7543.75-
May 17, 201944.0444.0444.0444.0444.04-
May 16, 201944.3044.3044.3044.3044.30-
May 15, 201943.8943.8943.8943.8943.89-
May 14, 201943.6343.6343.6343.6343.63-
May 13, 201943.2843.2843.2843.2843.28-
May 10, 201944.3544.3544.3544.3544.35-
May 09, 201944.1744.1744.1744.1744.17-
May 08, 201944.2944.2944.2944.2944.29-
May 07, 201944.3644.3644.3644.3644.36-
May 06, 201945.1045.1045.1045.1045.10-
May 03, 201945.3045.3045.3045.3045.30-
May 02, 201944.8644.8644.8644.8644.86-
May 01, 201944.9644.9644.9644.9644.96-
Apr 30, 201945.3045.3045.3045.3045.30-
Apr 29, 201945.2545.2545.2545.2545.25-
Apr 26, 201945.2045.2045.2045.2045.20-
Apr 25, 201944.9944.9944.9944.9944.99-
Apr 24, 201945.0145.0145.0145.0145.01-
Apr 23, 201945.1045.1045.1045.1045.10-
Apr 22, 201944.7144.7144.7144.7144.71-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...