Franklin S&P 500 Index Fund Class A ( SBSPX) - Price History
Monthly price history for SBSPX (Franklin S&P 500 Index Fund Class A)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $57.96 | $57.96 |
| June 2026 | $58.09 | $58.09 |
| May 2026 | $58.67 | $58.67 |
| April 2026 | $55.77 | $55.77 |
| March 2026 | $50.49 | $50.49 |
| February 2026 | $53.15 | $53.15 |
| January 2026 | $53.59 | $53.59 |
| December 2025 | $52.84 | $52.84 |
| November 2025 | $52.76 | $53.26 |
| October 2025 | $52.65 | $53.15 |
| September 2025 | $51.48 | $51.96 |
| August 2025 | $49.68 | $50.15 |
| July 2025 | $48.72 | $49.18 |
| June 2025 | $47.67 | $48.12 |
| May 2025 | $45.38 | $45.81 |
| April 2025 | $42.71 | $43.11 |
| March 2025 | $43.02 | $43.43 |
| February 2025 | $45.61 | $46.04 |
| January 2025 | $46.23 | $46.67 |
| December 2024 | $45 | $45.42 |
| November 2024 | $45.97 | $47.06 |
| October 2024 | $43.44 | $44.47 |
| September 2024 | $43.85 | $44.89 |
| August 2024 | $42.95 | $43.97 |
| July 2024 | $41.96 | $42.95 |
| June 2024 | $41.47 | $42.45 |
| May 2024 | $40.05 | $41 |
| April 2024 | $38.18 | $39.08 |
| March 2024 | $39.82 | $40.76 |
| February 2024 | $38.60 | $39.51 |
| January 2024 | $36.65 | $37.52 |
| December 2023 | $36.06 | $36.92 |
| November 2023 | $34.52 | $35.68 |
| October 2023 | $31.64 | $32.71 |
| September 2023 | $32.34 | $33.43 |
| August 2023 | $33.97 | $35.12 |
| July 2023 | $34.53 | $35.70 |
| June 2023 | $33.48 | $34.61 |
| May 2023 | $31.42 | $32.48 |
| April 2023 | $31.29 | $32.35 |
| March 2023 | $30.83 | $31.87 |
| February 2023 | $29.75 | $30.75 |
| January 2023 | $30.50 | $31.53 |
| December 2022 | $28.71 | $29.68 |
| November 2022 | $29.65 | $32.78 |
| October 2022 | $28.09 | $31.06 |
| September 2022 | $25.99 | $28.74 |
| August 2022 | $28.64 | $31.67 |
| July 2022 | $29.88 | $33.04 |
| June 2022 | $27.37 | $30.26 |
| May 2022 | $29.86 | $33.01 |
| April 2022 | $29.82 | $32.97 |
| March 2022 | $32.60 | $36.05 |
| February 2022 | $31.46 | $34.78 |
| January 2022 | $32.44 | $35.87 |
| December 2021 | $34.22 | $37.84 |
| November 2021 | $31.28 | $38.16 |
| October 2021 | $31.51 | $38.45 |
| September 2021 | $29.46 | $35.94 |
| August 2021 | $30.92 | $37.72 |
| July 2021 | $30.02 | $36.63 |
| June 2021 | $29.33 | $35.79 |
| May 2021 | $28.68 | $34.99 |
| April 2021 | $28.50 | $34.77 |
| March 2021 | $27.06 | $33.02 |
| February 2021 | $25.94 | $31.65 |
| January 2021 | $25.26 | $30.82 |
| December 2020 | $25.53 | $31.15 |
| November 2020 | $23.37 | $31.83 |
| October 2020 | $21.07 | $28.70 |
| September 2020 | $21.66 | $29.50 |
| August 2020 | $22.52 | $30.68 |
| July 2020 | $21.02 | $28.63 |
| June 2020 | $19.91 | $27.12 |
| May 2020 | $19.53 | $26.60 |
| April 2020 | $18.65 | $25.40 |
| March 2020 | $16.54 | $22.53 |
| February 2020 | $18.87 | $25.71 |
| January 2020 | $20.58 | $28.03 |
| December 2019 | $20.59 | $28.05 |
| November 2019 | $19.16 | $28.78 |
| October 2019 | $18.50 | $27.79 |
| September 2019 | $18.12 | $27.21 |
| August 2019 | $17.79 | $26.72 |
| July 2019 | $18.09 | $27.17 |
| June 2019 | $17.84 | $26.80 |
| May 2019 | $16.68 | $25.05 |
| April 2019 | $17.82 | $26.76 |
| March 2019 | $17.13 | $25.73 |
| February 2019 | $16.82 | $25.26 |
| January 2019 | $16.30 | $24.48 |
| December 2018 | $15.10 | $22.68 |
| November 2018 | $15.83 | $26.33 |
| October 2018 | $15.52 | $25.81 |
| September 2018 | $16.66 | $27.71 |
| August 2018 | $16.58 | $27.57 |
| July 2018 | $16.06 | $26.71 |
| June 2018 | $15.50 | $25.77 |
| May 2018 | $15.40 | $25.62 |
| April 2018 | $15.06 | $25.04 |
| March 2018 | $15.01 | $24.96 |
| February 2018 | $15.40 | $25.62 |
| January 2018 | $16 | $26.61 |
| December 2017 | $15.14 | $25.18 |
| November 2017 | $14.45 | $26.15 |
| October 2017 | $14.03 | $25.38 |
| September 2017 | $13.71 | $24.81 |
| August 2017 | $13.44 | $24.32 |
| July 2017 | $13.41 | $24.26 |
| June 2017 | $13.14 | $23.78 |
| May 2017 | $13.07 | $23.65 |
| April 2017 | $12.90 | $23.33 |
| March 2017 | $12.77 | $23.10 |
| February 2017 | $12.76 | $23.09 |
| January 2017 | $12.28 | $22.21 |
| December 2016 | $12.06 | $21.81 |
| November 2016 | $11.54 | $22.27 |
| October 2016 | $11.13 | $21.48 |
| September 2016 | $11.34 | $21.89 |
| August 2016 | $11.35 | $21.90 |
| July 2016 | $11.34 | $21.88 |
| June 2016 | $10.94 | $21.11 |
| May 2016 | $10.92 | $21.07 |
| April 2016 | $10.73 | $20.70 |
| March 2016 | $10.69 | $20.63 |
| February 2016 | $10.02 | $19.33 |
| January 2016 | $10.03 | $19.36 |
| December 2015 | $10.56 | $20.38 |
| November 2015 | $10.66 | $21.26 |
| October 2015 | $10.64 | $21.21 |
| September 2015 | $9.81 | $19.57 |
| August 2015 | $10.07 | $20.08 |
| July 2015 | $10.72 | $21.38 |
| June 2015 | $10.51 | $20.95 |
| May 2015 | $10.72 | $21.38 |
| April 2015 | $10.59 | $21.12 |
| March 2015 | $10.50 | $20.93 |
| February 2015 | $10.67 | $21.27 |
| January 2015 | $10.09 | $20.12 |
| December 2014 | $10.41 | $20.75 |
| November 2014 | $10.44 | $21.08 |
| October 2014 | $10.17 | $20.54 |
| September 2014 | $9.94 | $20.06 |
| August 2014 | $10.08 | $20.36 |
| July 2014 | $9.70 | $19.58 |
| June 2014 | $9.84 | $19.87 |
| May 2014 | $9.64 | $19.47 |
| April 2014 | $9.43 | $19.04 |
| March 2014 | $9.37 | $18.91 |
| February 2014 | $9.29 | $18.76 |
| January 2014 | $8.89 | $17.95 |
| December 2013 | $9.21 | $18.60 |
| November 2013 | $8.99 | $18.40 |
| October 2013 | $8.73 | $17.86 |
| September 2013 | $8.35 | $17.09 |
| August 2013 | $8.10 | $16.58 |
| July 2013 | $8.35 | $17.08 |
| June 2013 | $7.94 | $16.26 |
| May 2013 | $8.06 | $16.49 |
| April 2013 | $7.88 | $16.12 |
| March 2013 | $7.73 | $15.82 |
| February 2013 | $7.46 | $15.26 |
| January 2013 | $7.36 | $15.06 |
| December 2012 | $7 | $14.32 |
| November 2012 | $6.94 | $14.48 |
| October 2012 | $6.90 | $14.40 |
| September 2012 | $7.03 | $14.68 |
| August 2012 | $6.86 | $14.31 |
| July 2012 | $6.71 | $14.01 |
| June 2012 | $6.62 | $13.82 |
| May 2012 | $6.36 | $13.28 |
| April 2012 | $6.77 | $14.13 |
| March 2012 | $6.82 | $14.23 |
| February 2012 | $6.60 | $13.78 |
| January 2012 | $6.34 | $13.22 |
| December 2011 | $6.06 | $12.65 |
| November 2011 | $6.01 | $12.73 |
| October 2011 | $6.02 | $12.77 |
| September 2011 | $5.43 | $11.51 |
| August 2011 | $5.85 | $12.39 |
| July 2011 | $6.18 | $13.10 |
| June 2011 | $6.31 | $13.38 |
| May 2011 | $6.43 | $13.62 |
| April 2011 | $6.50 | $13.78 |
| March 2011 | $6.32 | $13.39 |
| February 2011 | $6.32 | $13.39 |
| January 2011 | $6.12 | $12.96 |
| December 2010 | $5.97 | $12.66 |
| November 2010 | $5.60 | $12.04 |
| October 2010 | $5.60 | $12.04 |
| September 2010 | $5.40 | $11.61 |
| August 2010 | $4.96 | $10.66 |
| July 2010 | $5.20 | $11.17 |
| June 2010 | $4.86 | $10.44 |
| May 2010 | $5.13 | $11.02 |
| April 2010 | $5.57 | $11.98 |
| March 2010 | $5.49 | $11.80 |
| February 2010 | $5.18 | $11.13 |
| January 2010 | $5.02 | $10.80 |
| December 2009 | $5.21 | $11.21 |
| November 2009 | $5.12 | $11.17 |
| October 2009 | $4.83 | $10.54 |
| September 2009 | $4.92 | $10.75 |
| August 2009 | $4.75 | $10.37 |
| July 2009 | $4.58 | $10.01 |
| June 2009 | $4.26 | $9.31 |
| May 2009 | $4.26 | $9.32 |
| April 2009 | $4.03 | $8.83 |
| March 2009 | $3.68 | $8.06 |
| February 2009 | $3.39 | $7.42 |
| January 2009 | $3.79 | $8.30 |
| December 2008 | $4.14 | $9.06 |
| November 2008 | $4.09 | $9.18 |
| October 2008 | $4.41 | $9.90 |
| September 2008 | $5.31 | $11.92 |
| August 2008 | $5.84 | $13.11 |
| July 2008 | $5.76 | $12.93 |
| June 2008 | $5.81 | $13.04 |
| May 2008 | $6.35 | $14.26 |
| April 2008 | $6.27 | $14.09 |
| March 2008 | $5.98 | $13.44 |
| February 2008 | $6.01 | $13.50 |
| January 2008 | $6.22 | $13.96 |
| December 2007 | $6.62 | $14.86 |
| November 2007 | $6.67 | $15.19 |
| October 2007 | $6.96 | $15.85 |
| September 2007 | $6.85 | $15.61 |
| August 2007 | $6.61 | $15.05 |
| July 2007 | $6.51 | $14.84 |
| June 2007 | $6.72 | $15.31 |
| May 2007 | $6.84 | $15.58 |
| April 2007 | $6.61 | $15.07 |
| March 2007 | $6.33 | $14.43 |
| February 2007 | $6.26 | $14.28 |
| January 2007 | $6.39 | $14.57 |
| December 2006 | $6.30 | $14.36 |
| November 2006 | $6.22 | $14.36 |
| October 2006 | $6.10 | $14.10 |
| September 2006 | $5.92 | $13.66 |
| August 2006 | $5.77 | $13.32 |
| July 2006 | $5.64 | $13.02 |
| June 2006 | $5.61 | $12.95 |
| May 2006 | $5.60 | $12.93 |
| April 2006 | $5.77 | $13.32 |
| March 2006 | $5.69 | $13.15 |
| February 2006 | $5.62 | $12.99 |
| January 2006 | $5.61 | $12.96 |
| December 2005 | $5.47 | $12.63 |
| November 2005 | $5.47 | $12.80 |
| October 2005 | $5.27 | $12.34 |
| September 2005 | $5.36 | $12.55 |
| August 2005 | $5.33 | $12.46 |
| July 2005 | $5.38 | $12.58 |
| June 2005 | $5.18 | $12.13 |
| May 2005 | $5.18 | $12.12 |
| April 2005 | $5.03 | $11.76 |
| March 2005 | $5.12 | $11.99 |
| February 2005 | $5.22 | $12.22 |
| January 2005 | $5.12 | $11.97 |
| December 2004 | $5.25 | $12.28 |
| November 2004 | $5.08 | $12.04 |
| October 2004 | $4.88 | $11.58 |
| September 2004 | $4.81 | $11.41 |
| August 2004 | $4.76 | $11.29 |
| July 2004 | $4.75 | $11.26 |
| June 2004 | $4.91 | $11.65 |
| May 2004 | $4.82 | $11.43 |
| April 2004 | $4.75 | $11.28 |
| March 2004 | $4.83 | $11.47 |
| February 2004 | $4.91 | $11.65 |
| January 2004 | $4.85 | $11.50 |
| December 2003 | $4.76 | $11.30 |
| November 2003 | $4.52 | $10.84 |
| October 2003 | $4.49 | $10.75 |
| September 2003 | $4.25 | $10.18 |
| August 2003 | $4.30 | $10.30 |
| July 2003 | $4.22 | $10.11 |
| June 2003 | $4.14 | $9.93 |
| May 2003 | $4.09 | $9.81 |
| April 2003 | $3.89 | $9.33 |
| March 2003 | $3.60 | $8.63 |
| February 2003 | $3.57 | $8.56 |
| January 2003 | $3.63 | $8.69 |
| December 2002 | $3.72 | $8.92 |
| November 2002 | $3.96 | $9.59 |
| October 2002 | $3.74 | $9.06 |
| September 2002 | $3.44 | $8.32 |
| August 2002 | $3.86 | $9.34 |
| July 2002 | $3.84 | $9.29 |
| June 2002 | $4.16 | $10.07 |
| May 2002 | $4.48 | $10.85 |
| April 2002 | $4.52 | $10.94 |
| March 2002 | $4.81 | $11.65 |
| February 2002 | $4.64 | $11.23 |
| January 2002 | $4.73 | $11.46 |
| December 2001 | $4.80 | $11.63 |
| November 2001 | $4.76 | $11.62 |
| October 2001 | $4.42 | $10.80 |
| September 2001 | $4.34 | $10.60 |
| August 2001 | $4.72 | $11.53 |
| July 2001 | $5.04 | $12.30 |
| June 2001 | $5.10 | $12.45 |
| May 2001 | $5.23 | $12.76 |
| April 2001 | $5.19 | $12.68 |
| March 2001 | $4.82 | $11.78 |
| February 2001 | $5.15 | $12.57 |
| January 2001 | $5.67 | $13.84 |
| December 2000 | $5.48 | $13.38 |
| November 2000 | $5.41 | $13.50 |
| October 2000 | $5.87 | $14.65 |
| September 2000 | $5.90 | $14.72 |
| August 2000 | $6.23 | $15.54 |
| July 2000 | $5.87 | $14.65 |
| June 2000 | $5.96 | $14.88 |
| May 2000 | $5.82 | $14.52 |
| April 2000 | $5.93 | $14.85 |
| March 2000 | $6.12 | $15.32 |
| February 2000 | $5.58 | $13.97 |
| January 2000 | $5.69 | $14.25 |
| December 1999 | $5.99 | $15 |
| November 1999 | $5.66 | $14.24 |
| October 1999 | $5.52 | $14.02 |
| September 1999 | $5.20 | $13.21 |
| August 1999 | $5.35 | $13.59 |
| July 1999 | $5.38 | $13.66 |
| June 1999 | $5.55 | $14.10 |
| May 1999 | $5.26 | $13.37 |
| April 1999 | $5.40 | $13.71 |
| March 1999 | $5.20 | $13.21 |
| February 1999 | $5.01 | $12.72 |
| January 1999 | $5.16 | $13.12 |
| December 1998 | $4.97 | $12.62 |
| November 1998 | $4.69 | $11.98 |
| October 1998 | $4.43 | $11.30 |
| September 1998 | $4.09 | $10.44 |
| August 1998 | $3.85 | $9.82 |
| July 1998 | $4.50 | $11.49 |
| June 1998 | $4.55 | $11.62 |
SBSPX
Price: $57.96
52 week price:
Dividend Yield: 0.71%
5-year range yield:
Forward Dividend Yield: 0.71%
Dividend Per Share: 0.41 USD
Earnings Per Share: 1.93 USD
P/E Ratio: 27.35
Exchange: NAS
Sector: Financial Services
Industry: Asset Management
Market Capitalization: 815.6 million
Average Dividend Frequency: 1
Years Paying Dividends: 28
DGR3: -15.83%
DGR5: -16.27%
DGR10: 9.91%
DGR20: 13.25%