Singapore markets open in 2 hours 1 minute

Schwab S&P 500 Index (SWPPX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
78.05+0.02 (+0.03%)
At close: 06:26PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 2024------
23 Apr 202478.0378.0378.0378.0378.03-
22 Apr 202477.1177.1177.1177.1177.11-
19 Apr 202476.4476.4476.4476.4476.44-
18 Apr 202477.1177.1177.1177.1177.11-
17 Apr 202477.2877.2877.2877.2877.28-
16 Apr 202477.7377.7377.7377.7377.73-
15 Apr 202477.8977.8977.8977.8977.89-
12 Apr 202478.8378.8378.8378.8378.83-
11 Apr 202479.9979.9979.9979.9979.99-
10 Apr 202479.3979.3979.3979.3979.39-
09 Apr 202480.1580.1580.1580.1580.15-
08 Apr 202480.0280.0280.0280.0280.02-
05 Apr 202480.0580.0580.0580.0580.05-
04 Apr 202479.1779.1779.1779.1779.17-
03 Apr 202480.1580.1580.1580.1580.15-
02 Apr 202480.0680.0680.0680.0680.06-
01 Apr 202480.6480.6480.6480.6480.64-
28 Mar 202480.8180.8180.8180.8180.81-
27 Mar 202480.7180.7180.7180.7180.71-
26 Mar 202480.0180.0180.0180.0180.01-
25 Mar 202480.2480.2480.2480.2480.24-
22 Mar 202480.4880.4880.4880.4880.48-
21 Mar 202480.5980.5980.5980.5980.59-
20 Mar 202480.3380.3380.3380.3380.33-
19 Mar 202479.6179.6179.6179.6179.61-
18 Mar 202479.1779.1779.1779.1779.17-
15 Mar 202478.6778.6778.6778.6778.67-
14 Mar 202479.1879.1879.1879.1879.18-
13 Mar 202479.3979.3979.3979.3979.39-
12 Mar 202479.5479.5479.5479.5479.54-
11 Mar 202478.6578.6578.6578.6578.65-
08 Mar 202478.7478.7478.7478.7478.74-
07 Mar 202479.2579.2579.2579.2579.25-
06 Mar 202478.4378.4378.4378.4378.43-
05 Mar 202478.0378.0378.0378.0378.03-
04 Mar 202478.8378.8378.8378.8378.83-
01 Mar 202478.9278.9278.9278.9278.92-
29 Feb 202478.2978.2978.2978.2978.29-
28 Feb 202477.8777.8777.8777.8777.87-
27 Feb 202477.9977.9977.9977.9977.99-
26 Feb 202477.8577.8577.8577.8577.85-
23 Feb 202478.1578.1578.1578.1578.15-
22 Feb 202478.1278.1278.1278.1278.12-
21 Feb 202476.5076.5076.5076.5076.50-
20 Feb 202476.4076.4076.4076.4076.40-
16 Feb 202476.8676.8676.8676.8676.86-
15 Feb 202477.2277.2277.2277.2277.22-
14 Feb 202476.7576.7576.7576.7576.75-
13 Feb 202476.0176.0176.0176.0176.01-
12 Feb 202477.0577.0577.0577.0577.05-
09 Feb 202477.1377.1377.1377.1377.13-
08 Feb 202476.6876.6876.6876.6876.68-
07 Feb 202476.6376.6376.6376.6376.63-
06 Feb 202476.0076.0076.0076.0076.00-
05 Feb 202475.8275.8275.8275.8275.82-
02 Feb 202476.0676.0676.0676.0676.06-
01 Feb 202475.2675.2675.2675.2675.26-
31 Jan 202474.3274.3274.3274.3274.32-
30 Jan 202475.5475.5475.5475.5475.54-
29 Jan 202475.5875.5875.5875.5875.58-
26 Jan 202475.0175.0175.0175.0175.01-
25 Jan 202475.0675.0675.0675.0675.06-
24 Jan 202474.6674.6674.6674.6674.66-
23 Jan 202474.6074.6074.6074.6074.60-
22 Jan 202474.3874.3874.3874.3874.38-
19 Jan 202474.2274.2274.2274.2274.22-
18 Jan 202473.3173.3173.3173.3173.31-
17 Jan 202472.6772.6772.6772.6772.67-
16 Jan 202473.0773.0773.0773.0773.07-
12 Jan 202473.3573.3573.3573.3573.35-
11 Jan 202473.2973.2973.2973.2973.29-
10 Jan 202473.3373.3373.3373.3373.33-
09 Jan 202472.9272.9272.9272.9272.92-
08 Jan 202473.0273.0273.0273.0273.02-
05 Jan 202472.0072.0072.0072.0072.00-
04 Jan 202471.8771.8771.8771.8771.87-
03 Jan 202472.1172.1172.1172.1172.11-
02 Jan 202472.6972.6972.6972.6972.69-
29 Dec 202373.1073.1073.1073.1073.10-
28 Dec 202373.3073.3073.3073.3073.30-
27 Dec 202373.2773.2773.2773.2773.27-
26 Dec 202373.1573.1573.1573.1573.15-
22 Dec 202372.8572.8572.8572.8572.85-
21 Dec 202372.7372.7372.7372.7372.73-
20 Dec 202371.9871.9871.9871.9871.98-
19 Dec 202373.0573.0573.0573.0573.05-
18 Dec 202372.6272.6272.6272.6272.62-
15 Dec 202372.2972.2972.2972.2972.29-
14 Dec 202372.2972.2972.2972.2972.29-
13 Dec 202372.0872.0872.0872.0872.08-
12 Dec 202371.1171.1171.1171.1171.11-
11 Dec 202370.7870.7870.7870.7870.78-
08 Dec 202370.5170.5170.5170.5170.51-
08 Dec 20231.046 Dividend
07 Dec 202371.2671.2671.2671.2670.21-
06 Dec 202370.6970.6970.6970.6969.65-
05 Dec 202370.9670.9670.9670.9669.92-
04 Dec 202371.0071.0071.0071.0069.96-
01 Dec 202371.3871.3871.3871.3870.33-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...