Schwab S&P 500 Index (SWPPX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | - | - | - | - | - | - |
| May 02, 2024 | 77.94 | 77.94 | 77.94 | 77.94 | 77.94 | - |
| May 01, 2024 | 77.24 | 77.24 | 77.24 | 77.24 | 77.24 | - |
| Apr 30, 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
| Apr 29, 2024 | 78.74 | 78.74 | 78.74 | 78.74 | 78.74 | - |
| Apr 26, 2024 | 78.48 | 78.48 | 78.48 | 78.48 | 78.48 | - |
| Apr 25, 2024 | 77.69 | 77.69 | 77.69 | 77.69 | 77.69 | - |
| Apr 24, 2024 | 78.05 | 78.05 | 78.05 | 78.05 | 78.05 | - |
| Apr 23, 2024 | 78.03 | 78.03 | 78.03 | 78.03 | 78.03 | - |
| Apr 22, 2024 | 77.11 | 77.11 | 77.11 | 77.11 | 77.11 | - |
| Apr 19, 2024 | 76.44 | 76.44 | 76.44 | 76.44 | 76.44 | - |
| Apr 18, 2024 | 77.11 | 77.11 | 77.11 | 77.11 | 77.11 | - |
| Apr 17, 2024 | 77.28 | 77.28 | 77.28 | 77.28 | 77.28 | - |
| Apr 16, 2024 | 77.73 | 77.73 | 77.73 | 77.73 | 77.73 | - |
| Apr 15, 2024 | 77.89 | 77.89 | 77.89 | 77.89 | 77.89 | - |
| Apr 12, 2024 | 78.83 | 78.83 | 78.83 | 78.83 | 78.83 | - |
| Apr 11, 2024 | 79.99 | 79.99 | 79.99 | 79.99 | 79.99 | - |
| Apr 10, 2024 | 79.39 | 79.39 | 79.39 | 79.39 | 79.39 | - |
| Apr 09, 2024 | 80.15 | 80.15 | 80.15 | 80.15 | 80.15 | - |
| Apr 08, 2024 | 80.02 | 80.02 | 80.02 | 80.02 | 80.02 | - |
| Apr 05, 2024 | 80.05 | 80.05 | 80.05 | 80.05 | 80.05 | - |
| Apr 04, 2024 | 79.17 | 79.17 | 79.17 | 79.17 | 79.17 | - |
| Apr 03, 2024 | 80.15 | 80.15 | 80.15 | 80.15 | 80.15 | - |
| Apr 02, 2024 | 80.06 | 80.06 | 80.06 | 80.06 | 80.06 | - |
| Apr 01, 2024 | 80.64 | 80.64 | 80.64 | 80.64 | 80.64 | - |
| Mar 28, 2024 | 80.81 | 80.81 | 80.81 | 80.81 | 80.81 | - |
| Mar 27, 2024 | 80.71 | 80.71 | 80.71 | 80.71 | 80.71 | - |
| Mar 26, 2024 | 80.01 | 80.01 | 80.01 | 80.01 | 80.01 | - |
| Mar 25, 2024 | 80.24 | 80.24 | 80.24 | 80.24 | 80.24 | - |
| Mar 22, 2024 | 80.48 | 80.48 | 80.48 | 80.48 | 80.48 | - |
| Mar 21, 2024 | 80.59 | 80.59 | 80.59 | 80.59 | 80.59 | - |
| Mar 20, 2024 | 80.33 | 80.33 | 80.33 | 80.33 | 80.33 | - |
| Mar 19, 2024 | 79.61 | 79.61 | 79.61 | 79.61 | 79.61 | - |
| Mar 18, 2024 | 79.17 | 79.17 | 79.17 | 79.17 | 79.17 | - |
| Mar 15, 2024 | 78.67 | 78.67 | 78.67 | 78.67 | 78.67 | - |
| Mar 14, 2024 | 79.18 | 79.18 | 79.18 | 79.18 | 79.18 | - |
| Mar 13, 2024 | 79.39 | 79.39 | 79.39 | 79.39 | 79.39 | - |
| Mar 12, 2024 | 79.54 | 79.54 | 79.54 | 79.54 | 79.54 | - |
| Mar 11, 2024 | 78.65 | 78.65 | 78.65 | 78.65 | 78.65 | - |
| Mar 08, 2024 | 78.74 | 78.74 | 78.74 | 78.74 | 78.74 | - |
| Mar 07, 2024 | 79.25 | 79.25 | 79.25 | 79.25 | 79.25 | - |
| Mar 06, 2024 | 78.43 | 78.43 | 78.43 | 78.43 | 78.43 | - |
| Mar 05, 2024 | 78.03 | 78.03 | 78.03 | 78.03 | 78.03 | - |
| Mar 04, 2024 | 78.83 | 78.83 | 78.83 | 78.83 | 78.83 | - |
| Mar 01, 2024 | 78.92 | 78.92 | 78.92 | 78.92 | 78.92 | - |
| Feb 29, 2024 | 78.29 | 78.29 | 78.29 | 78.29 | 78.29 | - |
| Feb 28, 2024 | 77.87 | 77.87 | 77.87 | 77.87 | 77.87 | - |
| Feb 27, 2024 | 77.99 | 77.99 | 77.99 | 77.99 | 77.99 | - |
| Feb 26, 2024 | 77.85 | 77.85 | 77.85 | 77.85 | 77.85 | - |
| Feb 23, 2024 | 78.15 | 78.15 | 78.15 | 78.15 | 78.15 | - |
| Feb 22, 2024 | 78.12 | 78.12 | 78.12 | 78.12 | 78.12 | - |
| Feb 21, 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
| Feb 20, 2024 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | - |
| Feb 16, 2024 | 76.86 | 76.86 | 76.86 | 76.86 | 76.86 | - |
| Feb 15, 2024 | 77.22 | 77.22 | 77.22 | 77.22 | 77.22 | - |
| Feb 14, 2024 | 76.75 | 76.75 | 76.75 | 76.75 | 76.75 | - |
| Feb 13, 2024 | 76.01 | 76.01 | 76.01 | 76.01 | 76.01 | - |
| Feb 12, 2024 | 77.05 | 77.05 | 77.05 | 77.05 | 77.05 | - |
| Feb 09, 2024 | 77.13 | 77.13 | 77.13 | 77.13 | 77.13 | - |
| Feb 08, 2024 | 76.68 | 76.68 | 76.68 | 76.68 | 76.68 | - |
| Feb 07, 2024 | 76.63 | 76.63 | 76.63 | 76.63 | 76.63 | - |
| Feb 06, 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
| Feb 05, 2024 | 75.82 | 75.82 | 75.82 | 75.82 | 75.82 | - |
| Feb 02, 2024 | 76.06 | 76.06 | 76.06 | 76.06 | 76.06 | - |
| Feb 01, 2024 | 75.26 | 75.26 | 75.26 | 75.26 | 75.26 | - |
| Jan 31, 2024 | 74.32 | 74.32 | 74.32 | 74.32 | 74.32 | - |
| Jan 30, 2024 | 75.54 | 75.54 | 75.54 | 75.54 | 75.54 | - |
| Jan 29, 2024 | 75.58 | 75.58 | 75.58 | 75.58 | 75.58 | - |
| Jan 26, 2024 | 75.01 | 75.01 | 75.01 | 75.01 | 75.01 | - |
| Jan 25, 2024 | 75.06 | 75.06 | 75.06 | 75.06 | 75.06 | - |
| Jan 24, 2024 | 74.66 | 74.66 | 74.66 | 74.66 | 74.66 | - |
| Jan 23, 2024 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | - |
| Jan 22, 2024 | 74.38 | 74.38 | 74.38 | 74.38 | 74.38 | - |
| Jan 19, 2024 | 74.22 | 74.22 | 74.22 | 74.22 | 74.22 | - |
| Jan 18, 2024 | 73.31 | 73.31 | 73.31 | 73.31 | 73.31 | - |
| Jan 17, 2024 | 72.67 | 72.67 | 72.67 | 72.67 | 72.67 | - |
| Jan 16, 2024 | 73.07 | 73.07 | 73.07 | 73.07 | 73.07 | - |
| Jan 12, 2024 | 73.35 | 73.35 | 73.35 | 73.35 | 73.35 | - |
| Jan 11, 2024 | 73.29 | 73.29 | 73.29 | 73.29 | 73.29 | - |
| Jan 10, 2024 | 73.33 | 73.33 | 73.33 | 73.33 | 73.33 | - |
| Jan 09, 2024 | 72.92 | 72.92 | 72.92 | 72.92 | 72.92 | - |
| Jan 08, 2024 | 73.02 | 73.02 | 73.02 | 73.02 | 73.02 | - |
| Jan 05, 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
| Jan 04, 2024 | 71.87 | 71.87 | 71.87 | 71.87 | 71.87 | - |
| Jan 03, 2024 | 72.11 | 72.11 | 72.11 | 72.11 | 72.11 | - |
| Jan 02, 2024 | 72.69 | 72.69 | 72.69 | 72.69 | 72.69 | - |
| Dec 29, 2023 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | - |
| Dec 28, 2023 | 73.30 | 73.30 | 73.30 | 73.30 | 73.30 | - |
| Dec 27, 2023 | 73.27 | 73.27 | 73.27 | 73.27 | 73.27 | - |
| Dec 26, 2023 | 73.15 | 73.15 | 73.15 | 73.15 | 73.15 | - |
| Dec 22, 2023 | 72.85 | 72.85 | 72.85 | 72.85 | 72.85 | - |
| Dec 21, 2023 | 72.73 | 72.73 | 72.73 | 72.73 | 72.73 | - |
| Dec 20, 2023 | 71.98 | 71.98 | 71.98 | 71.98 | 71.98 | - |
| Dec 19, 2023 | 73.05 | 73.05 | 73.05 | 73.05 | 73.05 | - |
| Dec 18, 2023 | 72.62 | 72.62 | 72.62 | 72.62 | 72.62 | - |
| Dec 15, 2023 | 72.29 | 72.29 | 72.29 | 72.29 | 72.29 | - |
| Dec 14, 2023 | 72.29 | 72.29 | 72.29 | 72.29 | 72.29 | - |
| Dec 13, 2023 | 72.08 | 72.08 | 72.08 | 72.08 | 72.08 | - |
| Dec 12, 2023 | 71.11 | 71.11 | 71.11 | 71.11 | 71.11 | - |
| Dec 11, 2023 | 70.78 | 70.78 | 70.78 | 70.78 | 70.78 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.