Shelton S&P 500 Index Investor ( SPFIX) - Price History
Monthly price history for SPFIX (Shelton S&P 500 Index Investor)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $93.49 | $93.49 |
| July 2026 | $90.94 | $90.94 |
| June 2026 | $91.64 | $91.64 |
| May 2026 | $92.49 | $92.67 |
| April 2026 | $87.96 | $88.13 |
| March 2026 | $79.67 | $79.83 |
| February 2026 | $83.86 | $84.21 |
| January 2026 | $84.51 | $84.87 |
| December 2025 | $83.35 | $83.70 |
| November 2025 | $83.33 | $83.84 |
| October 2025 | $83.08 | $85.95 |
| September 2025 | $81.21 | $84.01 |
| August 2025 | $78.40 | $81.27 |
| July 2025 | $76.83 | $79.64 |
| June 2025 | $75.18 | $77.93 |
| May 2025 | $71.58 | $74.37 |
| April 2025 | $67.36 | $69.99 |
| March 2025 | $67.85 | $70.50 |
| February 2025 | $71.92 | $74.91 |
| January 2025 | $72.90 | $75.93 |
| December 2024 | $70.95 | $73.90 |
| November 2024 | $72.72 | $75.95 |
| October 2024 | $68.65 | $80.89 |
| September 2024 | $69.31 | $81.67 |
| August 2024 | $67.89 | $80.18 |
| July 2024 | $66.31 | $78.32 |
| June 2024 | $65.53 | $77.39 |
| May 2024 | $63.30 | $74.93 |
| April 2024 | $60.34 | $71.43 |
| March 2024 | $62.94 | $74.50 |
| February 2024 | $60.98 | $72.37 |
| January 2024 | $57.91 | $68.72 |
| December 2023 | $56.97 | $67.61 |
| November 2023 | $54.52 | $64.87 |
| October 2023 | $49.96 | $63.87 |
| September 2023 | $51.03 | $65.24 |
| August 2023 | $53.59 | $68.72 |
| July 2023 | $54.48 | $69.86 |
| June 2023 | $52.80 | $67.71 |
| May 2023 | $49.55 | $63.75 |
| April 2023 | $49.37 | $63.52 |
| March 2023 | $48.64 | $62.58 |
| February 2023 | $46.93 | $60.60 |
| January 2023 | $48.13 | $62.15 |
| December 2022 | $45.29 | $58.48 |
| November 2022 | $48.06 | $62.29 |
| October 2022 | $45.47 | $61 |
| September 2022 | $42.05 | $56.42 |
| August 2022 | $46.33 | $62.40 |
| July 2022 | $48.32 | $65.08 |
| June 2022 | $44.26 | $59.61 |
| May 2022 | $48.23 | $65.17 |
| April 2022 | $48.17 | $65.09 |
| March 2022 | $52.79 | $71.33 |
| February 2022 | $50.94 | $69.02 |
| January 2022 | $52.51 | $71.16 |
| December 2021 | $55.38 | $75.05 |
| November 2021 | $53.01 | $72.02 |
| October 2021 | $53.44 | $75.92 |
| September 2021 | $49.96 | $70.98 |
| August 2021 | $52.43 | $74.67 |
| July 2021 | $50.91 | $72.51 |
| June 2021 | $49.76 | $70.87 |
| May 2021 | $48.65 | $69.46 |
| April 2021 | $48.33 | $69 |
| March 2021 | $45.88 | $65.51 |
| February 2021 | $43.97 | $62.94 |
| January 2021 | $42.81 | $61.28 |
| December 2020 | $43.27 | $61.94 |
| November 2020 | $41.68 | $59.89 |
| October 2020 | $37.58 | $57.96 |
| September 2020 | $38.75 | $59.76 |
| August 2020 | $40.20 | $62.19 |
| July 2020 | $37.51 | $58.03 |
| June 2020 | $35.52 | $54.96 |
| May 2020 | $34.84 | $54.01 |
| April 2020 | $33.26 | $51.57 |
| March 2020 | $29.49 | $45.72 |
| February 2020 | $33.68 | $52.45 |
| January 2020 | $36.71 | $57.18 |
| December 2019 | $36.75 | $57.24 |
| November 2019 | $35.70 | $55.80 |
| October 2019 | $34.46 | $57.96 |
| September 2019 | $33.73 | $56.73 |
| August 2019 | $33.11 | $56 |
| July 2019 | $33.67 | $56.95 |
| June 2019 | $33.21 | $56.17 |
| May 2019 | $31.03 | $52.67 |
| April 2019 | $33.16 | $56.29 |
| March 2019 | $31.86 | $54.08 |
| February 2019 | $31.28 | $53.35 |
| January 2019 | $30.31 | $51.70 |
| December 2018 | $28.08 | $47.90 |
| November 2018 | $30.87 | $52.89 |
| October 2018 | $30.29 | $52.29 |
| September 2018 | $32.51 | $56.13 |
| August 2018 | $32.33 | $56.03 |
| July 2018 | $31.32 | $54.27 |
| June 2018 | $30.17 | $52.28 |
| May 2018 | $30.01 | $52.20 |
| April 2018 | $29.32 | $50.99 |
| March 2018 | $29.22 | $50.83 |
| February 2018 | $30.02 | $52.39 |
| January 2018 | $31.16 | $54.38 |
| December 2017 | $29.46 | $51.42 |
| November 2017 | $29.13 | $51.03 |
| October 2017 | $28.20 | $50.21 |
| September 2017 | $27.55 | $49.05 |
| August 2017 | $26.99 | $48.26 |
| July 2017 | $26.92 | $48.14 |
| June 2017 | $26.40 | $47.20 |
| May 2017 | $26.24 | $47.11 |
| April 2017 | $25.88 | $46.47 |
| March 2017 | $25.62 | $46.01 |
| February 2017 | $25.61 | $46.16 |
| January 2017 | $24.62 | $44.39 |
| December 2016 | $24.21 | $43.64 |
| November 2016 | $23.75 | $42.98 |
| October 2016 | $22.86 | $41.80 |
| September 2016 | $23.27 | $42.55 |
| August 2016 | $23.29 | $42.86 |
| July 2016 | $23.26 | $42.80 |
| June 2016 | $22.44 | $41.30 |
| May 2016 | $22.39 | $41.39 |
| April 2016 | $22.01 | $40.70 |
| March 2016 | $21.93 | $40.54 |
| February 2016 | $20.55 | $38.17 |
| January 2016 | $20.56 | $38.20 |
| December 2015 | $21.63 | $40.18 |
| November 2015 | $22 | $41.07 |
| October 2015 | $21.94 | $41.95 |
| September 2015 | $20.24 | $38.69 |
| August 2015 | $20.76 | $39.88 |
| July 2015 | $22.09 | $42.45 |
| June 2015 | $21.65 | $41.60 |
| May 2015 | $22.09 | $42.62 |
| April 2015 | $21.80 | $42.07 |
| March 2015 | $21.59 | $41.66 |
| February 2015 | $21.96 | $42.55 |
| January 2015 | $20.76 | $40.23 |
| December 2014 | $21.40 | $41.48 |
| November 2014 | $21.46 | $41.78 |
| October 2014 | $20.90 | $40.84 |
| September 2014 | $20.40 | $39.86 |
| August 2014 | $20.70 | $40.61 |
| July 2014 | $19.90 | $39.05 |
| June 2014 | $20.18 | $39.59 |
| May 2014 | $19.78 | $38.97 |
| April 2014 | $19.34 | $38.10 |
| March 2014 | $19.20 | $37.82 |
| February 2014 | $19.04 | $37.65 |
| January 2014 | $18.21 | $36.02 |
| December 2013 | $18.89 | $37.37 |
| November 2013 | $18.42 | $36.61 |
| October 2013 | $17.88 | $36.08 |
| September 2013 | $17.10 | $34.51 |
| August 2013 | $16.59 | $33.59 |
| July 2013 | $17.09 | $34.61 |
| June 2013 | $16.27 | $32.94 |
| May 2013 | $16.49 | $33.54 |
| April 2013 | $16.12 | $32.78 |
| March 2013 | $15.82 | $32.18 |
| February 2013 | $15.25 | $31.14 |
| January 2013 | $15.05 | $30.73 |
| December 2012 | $14.31 | $29.22 |
| November 2012 | $14.19 | $29.08 |
| October 2012 | $14.10 | $28.90 |
| September 2012 | $14.36 | $29.43 |
| August 2012 | $14 | $28.78 |
| July 2012 | $13.69 | $28.15 |
| June 2012 | $13.52 | $27.80 |
| May 2012 | $12.99 | $26.82 |
| April 2012 | $13.82 | $28.55 |
| March 2012 | $13.92 | $28.74 |
| February 2012 | $13.48 | $27.96 |
| January 2012 | $12.93 | $26.82 |
| December 2011 | $12.39 | $25.69 |
| November 2011 | $12.26 | $25.56 |
| October 2011 | $12.29 | $25.61 |
| September 2011 | $11.08 | $23.10 |
| August 2011 | $11.90 | $24.91 |
| July 2011 | $12.58 | $26.35 |
| June 2011 | $12.84 | $26.89 |
| May 2011 | $13.06 | $27.46 |
| April 2011 | $13.21 | $27.77 |
| March 2011 | $12.82 | $26.96 |
| February 2011 | $12.82 | $27.06 |
| January 2011 | $12.39 | $26.16 |
| December 2010 | $12.11 | $25.56 |
| November 2010 | $11.36 | $24.08 |
| October 2010 | $11.36 | $24.09 |
| September 2010 | $10.95 | $23.21 |
| August 2010 | $10.05 | $21.41 |
| July 2010 | $10.52 | $22.42 |
| June 2010 | $9.84 | $20.96 |
| May 2010 | $10.39 | $22.22 |
| April 2010 | $11.29 | $24.15 |
| March 2010 | $11.11 | $23.77 |
| February 2010 | $10.49 | $22.53 |
| January 2010 | $10.19 | $21.88 |
| December 2009 | $10.56 | $22.69 |
| November 2009 | $10.36 | $22.36 |
| October 2009 | $9.78 | $21.11 |
| September 2009 | $9.95 | $21.47 |
| August 2009 | $9.61 | $20.81 |
| July 2009 | $9.29 | $20.12 |
| June 2009 | $8.64 | $18.72 |
| May 2009 | $8.62 | $18.76 |
| April 2009 | $8.17 | $17.78 |
| March 2009 | $7.47 | $16.25 |
| February 2009 | $6.87 | $15.04 |
| January 2009 | $7.68 | $16.81 |
| December 2008 | $8.37 | $18.33 |
| November 2008 | $8.27 | $18.22 |
| October 2008 | $8.89 | $19.60 |
| September 2008 | $10.67 | $23.52 |
| August 2008 | $11.69 | $25.91 |
| July 2008 | $11.52 | $25.53 |
| June 2008 | $11.60 | $25.71 |
| May 2008 | $12.67 | $28.21 |
| April 2008 | $12.51 | $27.85 |
| March 2008 | $11.94 | $26.57 |
| February 2008 | $11.99 | $26.81 |
| January 2008 | $12.40 | $27.72 |
| December 2007 | $13.18 | $29.48 |
| November 2007 | $13.28 | $29.83 |
| October 2007 | $13.87 | $31.14 |
| September 2007 | $13.66 | $30.68 |
| August 2007 | $13.17 | $29.70 |
| July 2007 | $12.98 | $29.27 |
| June 2007 | $13.40 | $30.21 |
| May 2007 | $13.63 | $30.84 |
| April 2007 | $13.17 | $29.81 |
| March 2007 | $12.62 | $28.55 |
| February 2007 | $12.48 | $28.37 |
| January 2007 | $12.73 | $28.94 |
| December 2006 | $12.54 | $28.51 |
| November 2006 | $12.37 | $28.25 |
| October 2006 | $12.15 | $27.73 |
| September 2006 | $11.77 | $26.88 |
| August 2006 | $11.48 | $26.31 |
| July 2006 | $11.22 | $25.70 |
| June 2006 | $11.15 | $25.55 |
| May 2006 | $11.14 | $25.63 |
| April 2006 | $11.47 | $26.40 |
| March 2006 | $11.32 | $26.06 |
| February 2006 | $11.18 | $25.84 |
| January 2006 | $11.16 | $25.78 |
| December 2005 | $10.87 | $25.12 |
| November 2005 | $10.87 | $25.22 |
| October 2005 | $10.48 | $24.31 |
| September 2005 | $10.66 | $24.72 |
| August 2005 | $10.57 | $24.61 |
| July 2005 | $10.68 | $24.85 |
| June 2005 | $10.30 | $23.97 |
| May 2005 | $10.28 | $24.02 |
| April 2005 | $9.97 | $23.29 |
| March 2005 | $10.17 | $23.75 |
| February 2005 | $10.35 | $24.28 |
| January 2005 | $10.14 | $23.78 |
| December 2004 | $10.39 | $24.37 |
| November 2004 | $10.05 | $23.73 |
| October 2004 | $9.66 | $22.81 |
| September 2004 | $9.51 | $22.46 |
| August 2004 | $9.41 | $22.32 |
| July 2004 | $9.38 | $22.23 |
| June 2004 | $9.70 | $23 |
| May 2004 | $9.52 | $22.64 |
| April 2004 | $9.39 | $22.34 |
| March 2004 | $9.54 | $22.70 |
| February 2004 | $9.68 | $23.12 |
| January 2004 | $9.56 | $22.81 |
| December 2003 | $9.39 | $22.41 |
| November 2003 | $8.93 | $21.39 |
| October 2003 | $8.85 | $21.20 |
| September 2003 | $8.37 | $20.06 |
| August 2003 | $8.47 | $20.36 |
| July 2003 | $8.30 | $19.96 |
| June 2003 | $8.16 | $19.62 |
| May 2003 | $8.06 | $19.44 |
| April 2003 | $7.65 | $18.45 |
| March 2003 | $7.07 | $17.05 |
| February 2003 | $7 | $16.96 |
| January 2003 | $7.11 | $17.22 |
| December 2002 | $7.31 | $17.70 |
| November 2002 | $7.77 | $18.90 |
| October 2002 | $7.32 | $17.82 |
| September 2002 | $6.73 | $16.37 |
| August 2002 | $7.56 | $18.48 |
| July 2002 | $7.51 | $18.37 |
| June 2002 | $8.12 | $19.84 |
| May 2002 | $8.74 | $21.42 |
| April 2002 | $8.80 | $21.58 |
| March 2002 | $9.36 | $22.96 |
| February 2002 | $9.04 | $22.22 |
| January 2002 | $9.20 | $22.63 |
| December 2001 | $9.34 | $22.96 |
| November 2001 | $9.26 | $22.85 |
| October 2001 | $8.61 | $21.25 |
| September 2001 | $8.46 | $20.88 |
| August 2001 | $9.20 | $22.79 |
| July 2001 | $9.81 | $24.30 |
| June 2001 | $9.90 | $24.54 |
| May 2001 | $10.15 | $25.24 |
| April 2001 | $10.08 | $25.06 |
| March 2001 | $9.37 | $23.29 |
| February 2001 | $9.98 | $24.92 |
| January 2001 | $10.95 | $27.33 |
| December 2000 | $10.59 | $26.42 |
| November 2000 | $10.53 | $26.36 |
| October 2000 | $11.43 | $29.05 |
| September 2000 | $11.47 | $29.16 |
| August 2000 | $12.11 | $30.84 |
| July 2000 | $11.41 | $29.06 |
| June 2000 | $11.57 | $29.46 |
| May 2000 | $11.29 | $28.83 |
| April 2000 | $11.52 | $29.41 |
| March 2000 | $11.89 | $30.35 |
| February 2000 | $10.84 | $27.76 |
| January 2000 | $11.06 | $28.31 |
| December 1999 | $11.64 | $29.81 |
| November 1999 | $10.98 | $28.21 |
| October 1999 | $10.77 | $28.95 |
| September 1999 | $10.13 | $27.23 |
| August 1999 | $10.41 | $28.12 |
| July 1999 | $10.46 | $28.25 |
| June 1999 | $10.79 | $29.14 |
| May 1999 | $10.23 | $27.71 |
| April 1999 | $10.48 | $28.41 |
| March 1999 | $10.11 | $27.40 |
| February 1999 | $9.73 | $26.45 |
| January 1999 | $10.04 | $27.29 |
| December 1998 | $9.62 | $26.16 |
| November 1998 | $9.10 | $24.82 |
| October 1998 | $8.59 | $23.96 |
| September 1998 | $7.93 | $22.11 |
| August 1998 | $7.46 | $20.90 |
| July 1998 | $8.70 | $24.38 |
| June 1998 | $8.79 | $24.65 |
| May 1998 | $8.46 | $23.80 |
| April 1998 | $8.61 | $24.22 |
| March 1998 | $8.52 | $23.97 |
| February 1998 | $8.10 | $22.89 |
| January 1998 | $7.56 | $21.36 |
| December 1997 | $7.48 | $21.13 |
| November 1997 | $7.35 | $20.82 |
| October 1997 | $7.03 | $20.27 |
| September 1997 | $7.27 | $20.96 |
| August 1997 | $6.90 | $19.98 |
| July 1997 | $7.30 | $21.14 |
| June 1997 | $6.76 | $19.59 |
| May 1997 | $6.48 | $18.86 |
| April 1997 | $6.11 | $17.78 |
| March 1997 | $5.77 | $16.79 |
| February 1997 | $6.02 | $17.61 |
| January 1997 | $5.97 | $17.48 |
| December 1996 | $5.62 | $16.46 |
| November 1996 | $5.74 | $16.89 |
| October 1996 | $5.34 | $15.97 |
| September 1996 | $5.19 | $15.54 |
| August 1996 | $4.92 | $14.81 |
| July 1996 | $4.82 | $14.51 |
| June 1996 | $5.04 | $15.18 |
| May 1996 | $5.03 | $15.22 |
| April 1996 | $4.90 | $14.84 |
| March 1996 | $4.82 | $14.60 |
| February 1996 | $4.78 | $14.55 |
| January 1996 | $4.74 | $14.43 |
| December 1995 | $4.59 | $13.97 |
| November 1995 | $4.50 | $13.80 |
| October 1995 | $4.48 | $13.74 |
| September 1995 | $4.49 | $13.77 |
| August 1995 | $4.31 | $13.31 |
| July 1995 | $4.30 | $13.28 |
| June 1995 | $4.16 | $12.86 |
| May 1995 | $4.07 | $12.68 |
| April 1995 | $3.92 | $12.21 |
| March 1995 | $3.81 | $11.87 |
| February 1995 | $3.70 | $11.62 |
| January 1995 | $3.56 | $11.18 |
| December 1994 | $3.47 | $10.90 |
| November 1994 | $3.43 | $10.86 |
| October 1994 | $3.57 | $11.28 |
| September 1994 | $3.48 | $11.10 |
| August 1994 | $3.57 | $11.38 |
| July 1994 | $3.43 | $10.94 |
| June 1994 | $3.32 | $10.67 |
| May 1994 | $3.41 | $10.94 |
| April 1994 | $3.36 | $10.77 |
| March 1994 | $3.31 | $10.71 |
| February 1994 | $3.46 | $11.20 |
| January 1994 | $3.56 | $11.52 |
| December 1993 | $3.45 | $11.15 |
| November 1993 | $3.45 | $11.22 |
| October 1993 | $3.48 | $11.32 |
| September 1993 | $3.41 | $11.16 |
| August 1993 | $3.44 | $11.25 |
| July 1993 | $3.31 | $10.85 |
| June 1993 | $3.33 | $10.97 |
| May 1993 | $3.32 | $10.94 |
| April 1993 | $3.23 | $10.66 |
| March 1993 | $3.31 | $10.99 |
| February 1993 | $3.24 | $10.77 |
| January 1993 | $3.20 | $10.64 |
| December 1992 | $4.09 | $10.56 |
| November 1992 | $4.04 | $10.51 |
| October 1992 | $3.91 | $10.17 |
| September 1992 | $3.89 | $10.20 |
| August 1992 | $3.85 | $10.09 |
| July 1992 | $3.93 | $10.29 |
| June 1992 | $3.79 | $9.97 |
| May 1992 | $3.85 | $10.12 |
| April 1992 | $3.82 | $10.06 |
SPFIX
Price: $93.49
52 week price:
Dividend Yield: 3.21%
5-year range yield:
Forward Dividend Yield: 0.76%
Dividend Per Share: 0.71 USD
Exchange: NAS
Sector: Financial Services
Industry: Asset Management
Market Capitalization: 338.5 million
Average Dividend Frequency: 5
Years Paying Dividends: 35
DGR3: 30.00%
DGR5: 25.24%
DGR10: 30.00%
DGR20: 30.00%