Nasdaq - Delayed Quote
USD
Schwab S&P 500 Index (SWPPX)
19.59
-0.36
(-1.80%)
At close: October 30 at 8:08:33 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
19.59
19.59
19.59
19.59
19.59
-
Oct 29, 2026
19.95
19.95
19.95
19.95
19.95
-
Oct 28, 2026
20.02
20.02
20.02
20.02
20.02
-
Oct 27, 2026
19.96
19.96
19.96
19.96
19.96
-
Oct 26, 2026
19.84
19.84
19.84
19.84
19.84
-
Oct 23, 2026
19.70
19.70
19.70
19.70
19.70
-
Oct 22, 2026
19.81
19.81
19.81
19.81
19.81
-
Oct 21, 2026
20.05
20.05
20.05
20.05
20.05
-
Oct 20, 2026
19.93
19.93
19.93
19.93
19.93
-
Oct 19, 2026
19.88
19.88
19.88
19.88
19.88
-
Oct 16, 2026
19.80
19.80
19.80
19.80
19.80
-
Oct 15, 2026
20.02
20.02
20.02
20.02
20.02
-
Oct 14, 2026
19.95
19.95
19.95
19.95
19.95
-
Oct 13, 2026
20.17
20.17
20.17
20.17
20.17
-
Oct 12, 2026
20.18
20.18
20.18
20.18
20.18
-
Oct 9, 2026
20.19
20.19
20.19
20.19
20.19
-
Oct 8, 2026
20.07
20.07
20.07
20.07
20.07
-
Oct 7, 2026
20.16
20.16
20.16
20.16
20.16
-
Oct 6, 2026
20.20
20.20
20.20
20.20
20.20
-
Oct 5, 2026
20.09
20.09
20.09
20.09
20.09
-
Oct 2, 2026
19.95
19.95
19.95
19.95
19.95
-
Oct 1, 2026
19.81
19.81
19.81
19.81
19.81
-
Sep 30, 2026
19.77
19.77
19.77
19.77
19.77
-
Sep 29, 2026
19.81
19.81
19.81
19.81
19.81
-
Sep 28, 2026
19.85
19.85
19.85
19.85
19.85
-
Sep 25, 2026
20.00
20.00
20.00
20.00
20.00
-
Sep 24, 2026
19.90
19.90
19.90
19.90
19.90
-
Sep 23, 2026
19.91
19.91
19.91
19.91
19.91
-
Sep 22, 2026
20.06
20.06
20.06
20.06
20.06
-
Sep 21, 2026
20.06
20.06
20.06
20.06
20.06
-
Sep 18, 2026
19.76
19.76
19.76
19.76
19.76
-
Sep 17, 2026
19.73
19.73
19.73
19.73
19.73
-
Sep 16, 2026
19.50
19.50
19.50
19.50
19.50
-
Sep 15, 2026
19.59
19.59
19.59
19.59
19.59
-
Sep 14, 2026
19.68
19.68
19.68
19.68
19.68
-
Sep 11, 2026
19.77
19.77
19.77
19.77
19.77
-
Sep 10, 2026
19.60
19.60
19.60
19.60
19.60
-
Sep 9, 2026
19.72
19.72
19.72
19.72
19.72
-
Sep 8, 2026
19.81
19.81
19.81
19.81
19.81
-
Sep 4, 2026
19.93
19.93
19.93
19.93
19.93
-
Sep 3, 2026
20.00
20.00
20.00
20.00
20.00
-
Sep 2, 2026
19.79
19.79
19.79
19.79
19.79
-
Sep 1, 2026
19.70
19.70
19.70
19.70
19.70
-
Aug 31, 2026
19.84
19.84
19.84
19.84
19.84
-
Aug 28, 2026
19.90
19.90
19.90
19.90
19.90
-
Aug 27, 2026
19.95
19.95
19.95
19.95
19.95
-
Aug 26, 2026
19.81
19.81
19.81
19.81
19.81
-
Aug 25, 2026
19.81
19.81
19.81
19.81
19.81
-
Aug 24, 2026
19.75
19.75
19.75
19.75
19.75
-
Aug 21, 2026
19.80
19.80
19.80
19.80
19.80
-
Aug 20, 2026
19.72
19.72
19.72
19.72
19.72
-
Aug 19, 2026
19.89
19.89
19.89
19.89
19.89
-
Aug 18, 2026
19.84
19.84
19.84
19.84
19.84
-
Aug 17, 2026
19.98
19.98
19.98
19.98
19.98
-
Aug 14, 2026
20.08
20.08
20.08
20.08
20.08
-
Aug 13, 2026
20.11
20.11
20.11
20.11
20.11
-
Aug 12, 2026
19.98
19.98
19.98
19.98
19.98
-
Aug 11, 2026
19.93
19.93
19.93
19.93
19.93
-
Aug 10, 2026
19.99
19.99
19.99
19.99
19.99
-
Aug 7, 2026
20.00
20.00
20.00
20.00
20.00
-
Aug 6, 2026
19.88
19.88
19.88
19.88
19.88
-
Aug 5, 2026
19.91
19.91
19.91
19.91
19.91
-
Aug 4, 2026
19.95
19.95
19.95
19.95
19.95
-
Aug 3, 2026
19.60
19.60
19.60
19.60
19.60
-
Jul 31, 2026
19.31
19.31
19.31
19.31
19.31
-
Jul 30, 2026
19.18
19.18
19.18
19.18
19.18
-
Jul 29, 2026
18.86
18.86
18.86
18.86
18.86
-
Jul 28, 2026
19.15
19.15
19.15
19.15
19.15
-
Jul 27, 2026
19.11
19.11
19.11
19.11
19.11
-
Jul 24, 2026
19.11
19.11
19.11
19.11
19.11
-
Jul 23, 2026
19.10
19.10
19.10
19.10
19.10
-
Jul 22, 2026
19.33
19.33
19.33
19.33
19.33
-
Jul 21, 2026
19.36
19.36
19.36
19.36
19.36
-
Jul 20, 2026
19.19
19.19
19.19
19.19
19.19
-
Jul 17, 2026
19.22
19.22
19.22
19.22
19.22
-
Jul 16, 2026
19.42
19.42
19.42
19.42
19.42
-
Jul 15, 2026
19.52
19.52
19.52
19.52
19.52
-
Jul 14, 2026
19.44
19.44
19.44
19.44
19.44
-
Jul 13, 2026
19.37
19.37
19.37
19.37
19.37
-
Jul 10, 2026
19.53
19.53
19.53
19.53
19.53
-
Jul 9, 2026
19.44
19.44
19.44
19.44
19.44
-
Jul 8, 2026
19.28
19.28
19.28
19.28
19.28
-
Jul 7, 2026
19.34
19.34
19.34
19.34
19.34
-
Jul 6, 2026
19.43
19.43
19.43
19.43
19.43
-
Jul 2, 2026
19.28
19.28
19.28
19.28
19.28
-
Jul 1, 2026
19.28
19.28
19.28
19.28
19.28
-
Jun 30, 2026
19.32
19.32
19.32
19.32
19.32
-
Jun 29, 2026
19.17
19.17
19.17
19.17
19.17
-
Jun 26, 2026
18.95
18.95
18.95
18.95
18.95
-
Jun 25, 2026
18.96
18.96
18.96
18.96
18.96
-
Jun 24, 2026
18.96
18.96
18.96
18.96
18.96
-
Jun 23, 2026
18.98
18.98
18.98
18.98
18.98
-
Jun 22, 2026
19.25
19.25
19.25
19.25
19.25
-
Jun 18, 2026
19.32
19.32
19.32
19.32
19.32
-
Jun 17, 2026
19.11
19.11
19.11
19.11
19.11
-
Jun 16, 2026
19.35
19.35
19.35
19.35
19.35
-
Jun 15, 2026
19.46
19.46
19.46
19.46
19.46
-
Jun 12, 2026
19.14
19.14
19.14
19.14
19.14
-
Jun 11, 2026
19.04
19.04
19.04
19.04
19.04
-
Jun 10, 2026
18.71
18.71
18.71
18.71
18.71
-
Jun 9, 2026
19.02
19.02
19.02
19.02
19.02
-
Jun 8, 2026
19.07
19.07
19.07
19.07
19.07
-
Jun 5, 2026
19.01
19.01
19.01
19.01
19.01
-
Jun 4, 2026
19.53
19.53
19.53
19.53
19.53
-
Jun 3, 2026
19.44
19.44
19.44
19.44
19.44
-
Jun 2, 2026
19.59
19.59
19.59
19.59
19.59
-
Jun 1, 2026
19.56
19.56
19.56
19.56
19.56
-
May 29, 2026
19.51
19.51
19.51
19.51
19.51
-
May 28, 2026
19.47
19.47
19.47
19.47
19.47
-
May 27, 2026
19.35
19.35
19.35
19.35
19.35
-
May 26, 2026
19.35
19.35
19.35
19.35
19.35
-
May 22, 2026
19.23
19.23
19.23
19.23
19.23
-
May 21, 2026
19.16
19.16
19.16
19.16
19.16
-
May 20, 2026
19.13
19.13
19.13
19.13
19.13
-
May 19, 2026
18.92
18.92
18.92
18.92
18.92
-
May 18, 2026
19.05
19.05
19.05
19.05
19.05
-
May 15, 2026
19.06
19.06
19.06
19.06
19.06
-
May 14, 2026
19.29
19.29
19.29
19.29
19.29
-
May 13, 2026
19.15
19.15
19.15
19.15
19.15
-
May 12, 2026
19.04
19.04
19.04
19.04
19.04
-
May 11, 2026
19.07
19.07
19.07
19.07
19.07
-
May 8, 2026
19.03
19.03
19.03
19.03
19.03
-
May 7, 2026
18.87
18.87
18.87
18.87
18.87
-
May 6, 2026
18.94
18.94
18.94
18.94
18.94
-
May 5, 2026
18.67
18.67
18.67
18.67
18.67
-
May 4, 2026
18.51
18.51
18.51
18.51
18.51
-
May 1, 2026
18.59
18.59
18.59
18.59
18.59
-
Apr 30, 2026
18.53
18.53
18.53
18.53
18.53
-
Apr 29, 2026
18.35
18.35
18.35
18.35
18.35
-
Apr 28, 2026
18.35
18.35
18.35
18.35
18.35
-
Apr 27, 2026
18.44
18.44
18.44
18.44
18.44
-
Apr 24, 2026
18.42
18.42
18.42
18.42
18.42
-
Apr 23, 2026
18.27
18.27
18.27
18.27
18.27
-
Apr 22, 2026
18.35
18.35
18.35
18.35
18.35
-
Apr 21, 2026
18.16
18.16
18.16
18.16
18.16
-
Apr 20, 2026
18.28
18.28
18.28
18.28
18.28
-
Apr 17, 2026
18.32
18.32
18.32
18.32
18.32
-
Apr 16, 2026
18.10
18.10
18.10
18.10
18.10
-
Apr 15, 2026
18.05
18.05
18.05
18.05
18.05
-
Apr 14, 2026
17.91
17.91
17.91
17.91
17.91
-
Apr 13, 2026
17.70
17.70
17.70
17.70
17.70
-
Apr 10, 2026
17.52
17.52
17.52
17.52
17.52
-
Apr 9, 2026
17.54
17.54
17.54
17.54
17.54
-
Apr 8, 2026
17.43
17.43
17.43
17.43
17.43
-
Apr 7, 2026
17.01
17.01
17.01
17.01
17.01
-
Apr 6, 2026
16.99
16.99
16.99
16.99
16.99
-
Apr 2, 2026
16.92
16.92
16.92
16.92
16.92
-
Apr 1, 2026
16.90
16.90
16.90
16.90
16.90
-
Mar 31, 2026
16.77
16.77
16.77
16.77
16.77
-
Mar 30, 2026
16.30
16.30
16.30
16.30
16.30
-
Mar 27, 2026
16.36
16.36
16.36
16.36
16.36
-
Mar 26, 2026
16.64
16.64
16.64
16.64
16.64
-
Mar 25, 2026
16.94
16.94
16.94
16.94
16.94
-
Mar 24, 2026
16.84
16.84
16.84
16.84
16.84
-
Mar 23, 2026
16.91
16.91
16.91
16.91
16.91
-
Mar 20, 2026
16.71
16.71
16.71
16.71
16.71
-
Mar 19, 2026
16.97
16.97
16.97
16.97
16.97
-
Mar 18, 2026
17.02
17.02
17.02
17.02
17.02
-
Mar 17, 2026
17.25
17.25
17.25
17.25
17.25
-
Mar 16, 2026
17.21
17.21
17.21
17.21
17.21
-
Mar 13, 2026
17.03
17.03
17.03
17.03
17.03
-
Mar 12, 2026
17.14
17.14
17.14
17.14
17.14
-
Mar 11, 2026
17.40
17.40
17.40
17.40
17.40
-
Mar 10, 2026
17.41
17.41
17.41
17.41
17.41
-
Mar 9, 2026
17.45
17.45
17.45
17.45
17.45
-
Mar 6, 2026
17.30
17.30
17.30
17.30
17.30
-
Mar 5, 2026
17.53
17.53
17.53
17.53
17.53
-
Mar 4, 2026
17.63
17.63
17.63
17.63
17.63
-
Mar 3, 2026
17.50
17.50
17.50
17.50
17.50
-
Mar 2, 2026
17.66
17.66
17.66
17.66
17.66
-
Feb 27, 2026
17.65
17.65
17.65
17.65
17.65
-
Feb 26, 2026
17.73
17.73
17.73
17.73
17.73
-
Feb 25, 2026
17.83
17.83
17.83
17.83
17.83
-
Feb 24, 2026
17.68
17.68
17.68
17.68
17.68
-
Feb 23, 2026
17.55
17.55
17.55
17.55
17.55
-
Feb 20, 2026
17.73
17.73
17.73
17.73
17.73
-
Feb 19, 2026
17.61
17.61
17.61
17.61
17.61
-
Feb 18, 2026
17.65
17.65
17.65
17.65
17.65
-
Feb 17, 2026
17.56
17.56
17.56
17.56
17.56
-
Feb 13, 2026
17.54
17.54
17.54
17.54
17.54
-
Feb 12, 2026
17.52
17.52
17.52
17.52
17.52
-
Feb 11, 2026
17.80
17.80
17.80
17.80
17.80
-
Feb 10, 2026
17.80
17.80
17.80
17.80
17.80
-
Feb 9, 2026
17.86
17.86
17.86
17.86
17.86
-
Feb 6, 2026
17.77
17.77
17.77
17.77
17.77
-
Feb 5, 2026
17.43
17.43
17.43
17.43
17.43
-
Feb 4, 2026
17.65
17.65
17.65
17.65
17.65
-
Feb 3, 2026
17.74
17.74
17.74
17.74
17.74
-
Feb 2, 2026
17.89
17.89
17.89
17.89
17.89
-
Jan 30, 2026
17.79
17.79
17.79
17.79
17.79
-
Jan 29, 2026
17.87
17.87
17.87
17.87
17.87
-
Jan 28, 2026
17.89
17.89
17.89
17.89
17.89
-
Jan 27, 2026
17.89
17.89
17.89
17.89
17.89
-
Jan 26, 2026
17.82
17.82
17.82
17.82
17.82
-
Jan 23, 2026
17.73
17.73
17.73
17.73
17.73
-
Jan 22, 2026
17.72
17.72
17.72
17.72
17.72
-
Jan 21, 2026
17.62
17.62
17.62
17.62
17.62
-
Jan 20, 2026
17.42
17.42
17.42
17.42
17.42
-
Jan 16, 2026
17.79
17.79
17.79
17.79
17.79
-
Jan 15, 2026
17.80
17.80
17.80
17.80
17.80
-
Jan 14, 2026
17.75
17.75
17.75
17.75
17.75
-
Jan 13, 2026
17.85
17.85
17.85
17.85
17.85
-
Jan 12, 2026
17.88
17.88
17.88
17.88
17.88
-
Jan 9, 2026
17.85
17.85
17.85
17.85
17.85
-
Jan 8, 2026
17.74
17.74
17.74
17.74
17.74
-
Jan 7, 2026
17.73
17.73
17.73
17.73
17.73
-
Jan 6, 2026
17.80
17.80
17.80
17.80
17.80
-
Jan 5, 2026
17.68
17.68
17.68
17.68
17.68
-
Jan 2, 2026
17.57
17.57
17.57
17.57
17.57
-
Dec 31, 2025
17.54
17.54
17.54
17.54
17.54
-
Dec 30, 2025
17.66
17.66
17.66
17.66
17.66
-
Dec 29, 2025
17.69
17.69
17.69
17.69
17.69
-
Dec 26, 2025
17.75
17.75
17.75
17.75
17.75
-
Dec 24, 2025
17.75
17.75
17.75
17.75
17.75
-
Dec 23, 2025
17.70
17.70
17.70
17.70
17.70
-
Dec 22, 2025
17.62
17.62
17.62
17.62
17.62
-
Dec 19, 2025
17.50
17.50
17.50
17.50
17.50
-
Dec 18, 2025
17.35
17.35
17.35
17.35
17.35
-
Dec 17, 2025
17.21
17.21
17.21
17.21
17.21
-
Dec 16, 2025
17.41
17.41
17.41
17.41
17.41
-
Dec 15, 2025
17.46
17.46
17.46
17.46
17.46
-
Dec 12, 2025
0.195
Distribution
Fund distributions shown include income and capital gains
Dec 12, 2025
17.48
17.48
17.48
17.48
17.48
-
Dec 11, 2025
17.86
17.86
17.86
17.86
17.67
-
Dec 10, 2025
17.83
17.83
17.83
17.83
17.64
-
Dec 9, 2025
17.71
17.71
17.71
17.71
17.52
-
Dec 8, 2025
17.72
17.72
17.72
17.72
17.53
-
Dec 5, 2025
17.78
17.78
17.78
17.78
17.59
-
Dec 4, 2025
17.75
17.75
17.75
17.75
17.56
-
Dec 3, 2025
17.73
17.73
17.73
17.73
17.54
-
Dec 2, 2025
17.67
17.67
17.67
17.67
17.48
-
Dec 1, 2025
17.63
17.63
17.63
17.63
17.44
-
Nov 28, 2025
17.72
17.72
17.72
17.72
17.53
-
Nov 26, 2025
17.63
17.63
17.63
17.63
17.44
-
Nov 25, 2025
17.50
17.50
17.50
17.50
17.31
-
Nov 24, 2025
17.35
17.35
17.35
17.35
17.16
-
Nov 21, 2025
17.08
17.08
17.08
17.08
16.89
-
Nov 20, 2025
16.91
16.91
16.91
16.91
16.73
-
Nov 19, 2025
17.18
17.18
17.18
17.18
16.99
-
Nov 18, 2025
17.11
17.11
17.11
17.11
16.92
-
Nov 17, 2025
17.26
17.26
17.26
17.26
17.07
-
Nov 14, 2025
17.41
17.41
17.41
17.41
17.22
-
Nov 13, 2025
17.42
17.42
17.42
17.42
17.23
-
Nov 12, 2025
17.71
17.71
17.71
17.71
17.52
-
Nov 11, 2025
17.70
17.70
17.70
17.70
17.51
-
Nov 10, 2025
17.66
17.66
17.66
17.66
17.47
-
Nov 7, 2025
17.39
17.39
17.39
17.39
17.20
-
Nov 6, 2025
17.37
17.37
17.37
17.37
17.18
-
Nov 5, 2025
17.57
17.57
17.57
17.57
17.38
-
Nov 4, 2025
17.50
17.50
17.50
17.50
17.31
-
Nov 3, 2025
17.71
17.71
17.71
17.71
17.52
-
Oct 31, 2025
17.68
17.68
17.68
17.68
17.49
-
