Schwab S&P 500 Index Fund- Select Shares ( SWPPX) - Price History
Monthly price history for SWPPX (Schwab S&P 500 Index Fund- Select Shares)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $19.28 | $19.28 |
| June 2026 | $19.17 | $19.17 |
| May 2026 | $19.47 | $19.47 |
| April 2026 | $18.53 | $18.53 |
| March 2026 | $16.77 | $16.77 |
| February 2026 | $17.65 | $17.65 |
| January 2026 | $17.79 | $17.79 |
| December 2025 | $17.54 | $17.54 |
| November 2025 | $17.53 | $17.72 |
| October 2025 | $17.49 | $17.68 |
| September 2025 | $17.08 | $17.27 |
| August 2025 | $16.49 | $16.67 |
| July 2025 | $16.16 | $98.01 |
| June 2025 | $15.80 | $95.86 |
| May 2025 | $15.04 | $91.22 |
| April 2025 | $14.15 | $85.82 |
| March 2025 | $14.24 | $86.41 |
| February 2025 | $15.10 | $91.57 |
| January 2025 | $15.30 | $92.78 |
| December 2024 | $14.88 | $90.27 |
| November 2024 | $15.25 | $93.59 |
| October 2024 | $14.40 | $88.40 |
| September 2024 | $14.53 | $89.21 |
| August 2024 | $14.23 | $87.35 |
| July 2024 | $13.89 | $85.28 |
| June 2024 | $13.73 | $84.26 |
| May 2024 | $13.25 | $81.34 |
| April 2024 | $12.62 | $77.50 |
| March 2024 | $13.16 | $80.81 |
| February 2024 | $12.75 | $78.29 |
| January 2024 | $12.11 | $74.32 |
| December 2023 | $11.91 | $73.10 |
| November 2023 | $11.39 | $70.96 |
| October 2023 | $10.44 | $65.03 |
| September 2023 | $10.66 | $66.42 |
| August 2023 | $11.20 | $69.75 |
| July 2023 | $11.38 | $70.88 |
| June 2023 | $11.02 | $68.67 |
| May 2023 | $10.34 | $64.42 |
| April 2023 | $10.30 | $64.14 |
| March 2023 | $10.14 | $63.16 |
| February 2023 | $9.78 | $60.92 |
| January 2023 | $10.02 | $62.45 |
| December 2022 | $9.43 | $58.76 |
| November 2022 | $10.01 | $63.37 |
| October 2022 | $9.48 | $60.02 |
| September 2022 | $8.77 | $55.53 |
| August 2022 | $9.66 | $61.16 |
| July 2022 | $10.07 | $63.76 |
| June 2022 | $9.22 | $58.38 |
| May 2022 | $10.05 | $63.63 |
| April 2022 | $10.03 | $63.52 |
| March 2022 | $10.99 | $69.59 |
| February 2022 | $10.60 | $67.10 |
| January 2022 | $10.93 | $69.17 |
| December 2021 | $11.52 | $72.94 |
| November 2021 | $11.03 | $70.71 |
| October 2021 | $11.10 | $71.21 |
| September 2021 | $10.38 | $66.55 |
| August 2021 | $10.88 | $69.80 |
| July 2021 | $10.56 | $67.74 |
| June 2021 | $10.32 | $66.17 |
| May 2021 | $10.08 | $64.66 |
| April 2021 | $10.01 | $64.21 |
| March 2021 | $9.51 | $60.96 |
| February 2021 | $9.11 | $58.41 |
| January 2021 | $8.86 | $56.84 |
| December 2020 | $8.95 | $57.42 |
| November 2020 | $8.62 | $56.31 |
| October 2020 | $7.77 | $50.75 |
| September 2020 | $7.98 | $52.14 |
| August 2020 | $8.30 | $54.20 |
| July 2020 | $7.74 | $50.57 |
| June 2020 | $7.33 | $47.87 |
| May 2020 | $7.19 | $46.93 |
| April 2020 | $6.86 | $44.80 |
| March 2020 | $6.08 | $39.71 |
| February 2020 | $6.94 | $45.31 |
| January 2020 | $7.56 | $49.37 |
| December 2019 | $7.56 | $49.39 |
| November 2019 | $7.34 | $48.88 |
| October 2019 | $7.08 | $47.17 |
| September 2019 | $6.93 | $46.17 |
| August 2019 | $6.81 | $45.33 |
| July 2019 | $6.92 | $46.06 |
| June 2019 | $6.82 | $45.40 |
| May 2019 | $6.37 | $42.42 |
| April 2019 | $6.80 | $45.30 |
| March 2019 | $6.54 | $43.53 |
| February 2019 | $6.41 | $42.70 |
| January 2019 | $6.21 | $41.37 |
| December 2018 | $5.75 | $38.31 |
| November 2018 | $6.33 | $43.28 |
| October 2018 | $6.20 | $42.41 |
| September 2018 | $6.66 | $45.53 |
| August 2018 | $6.62 | $45.27 |
| July 2018 | $6.41 | $43.84 |
| June 2018 | $6.18 | $42.27 |
| May 2018 | $6.14 | $42.02 |
| April 2018 | $6 | $41.03 |
| March 2018 | $5.98 | $40.87 |
| February 2018 | $6.13 | $41.94 |
| January 2018 | $6.37 | $43.54 |
| December 2017 | $6.02 | $41.19 |
| November 2017 | $5.96 | $41.46 |
| October 2017 | $5.78 | $40.23 |
| September 2017 | $5.65 | $39.31 |
| August 2017 | $5.53 | $38.52 |
| July 2017 | $5.52 | $38.40 |
| June 2017 | $5.41 | $37.63 |
| May 2017 | $5.37 | $37.39 |
| April 2017 | $5.30 | $36.88 |
| March 2017 | $5.24 | $36.50 |
| February 2017 | $5.24 | $36.46 |
| January 2017 | $5.04 | $35.07 |
| December 2016 | $4.94 | $34.42 |
| November 2016 | $4.85 | $34.61 |
| October 2016 | $4.68 | $33.38 |
| September 2016 | $4.76 | $34 |
| August 2016 | $4.76 | $34 |
| July 2016 | $4.76 | $33.95 |
| June 2016 | $4.59 | $32.75 |
| May 2016 | $4.58 | $32.67 |
| April 2016 | $4.50 | $32.09 |
| March 2016 | $4.48 | $31.97 |
| February 2016 | $4.20 | $29.95 |
| January 2016 | $4.20 | $29.99 |
| December 2015 | $4.42 | $31.56 |
| November 2015 | $4.49 | $33.09 |
| October 2015 | $4.48 | $33 |
| September 2015 | $4.13 | $30.44 |
| August 2015 | $4.24 | $31.21 |
| July 2015 | $4.51 | $33.21 |
| June 2015 | $4.42 | $32.54 |
| May 2015 | $4.50 | $33.18 |
| April 2015 | $4.45 | $32.76 |
| March 2015 | $4.40 | $32.45 |
| February 2015 | $4.48 | $32.98 |
| January 2015 | $4.23 | $31.19 |
| December 2014 | $4.36 | $32.16 |
| November 2014 | $4.38 | $32.84 |
| October 2014 | $4.26 | $31.99 |
| September 2014 | $4.16 | $31.23 |
| August 2014 | $4.22 | $31.67 |
| July 2014 | $4.06 | $30.46 |
| June 2014 | $4.12 | $30.89 |
| May 2014 | $4.03 | $30.27 |
| April 2014 | $3.94 | $29.57 |
| March 2014 | $3.91 | $29.36 |
| February 2014 | $3.88 | $29.12 |
| January 2014 | $3.71 | $27.85 |
| December 2013 | $3.84 | $28.85 |
| November 2013 | $3.75 | $28.62 |
| October 2013 | $3.64 | $27.78 |
| September 2013 | $3.48 | $26.56 |
| August 2013 | $3.37 | $25.75 |
| July 2013 | $3.47 | $26.52 |
| June 2013 | $3.31 | $25.24 |
| May 2013 | $3.35 | $25.59 |
| April 2013 | $3.28 | $25.01 |
| March 2013 | $3.21 | $24.54 |
| February 2013 | $3.10 | $23.65 |
| January 2013 | $3.06 | $23.34 |
| December 2012 | $2.91 | $22.19 |
| November 2012 | $2.88 | $22.48 |
| October 2012 | $2.86 | $22.35 |
| September 2012 | $2.92 | $22.77 |
| August 2012 | $2.85 | $22.21 |
| July 2012 | $2.78 | $21.72 |
| June 2012 | $2.68 | $20.90 |
| May 2012 | $2.64 | $20.57 |
| April 2012 | $2.80 | $21.89 |
| March 2012 | $2.82 | $22.02 |
| February 2012 | $2.73 | $21.33 |
| January 2012 | $2.62 | $20.44 |
| December 2011 | $2.51 | $19.57 |
| November 2011 | $2.48 | $19.77 |
| October 2011 | $2.49 | $19.82 |
| September 2011 | $2.25 | $17.88 |
| August 2011 | $2.41 | $19.22 |
| July 2011 | $2.55 | $20.32 |
| June 2011 | $2.60 | $20.74 |
| May 2011 | $2.65 | $21.09 |
| April 2011 | $2.68 | $21.33 |
| March 2011 | $2.60 | $20.72 |
| February 2011 | $2.60 | $20.71 |
| January 2011 | $2.52 | $20.03 |
| December 2010 | $2.46 | $19.57 |
| November 2010 | $2.30 | $18.69 |
| October 2010 | $2.30 | $18.70 |
| September 2010 | $2.22 | $18.01 |
| August 2010 | $2.04 | $16.54 |
| July 2010 | $2.14 | $17.32 |
| June 2010 | $2 | $16.19 |
| May 2010 | $2.11 | $17.08 |
| April 2010 | $2.29 | $18.56 |
| March 2010 | $2.25 | $18.28 |
| February 2010 | $2.12 | $17.24 |
| January 2010 | $2.06 | $16.72 |
| December 2009 | $2.14 | $17.34 |
| November 2009 | $2.10 | $17.26 |
| October 2009 | $1.98 | $16.28 |
| September 2009 | $2.02 | $16.59 |
| August 2009 | $1.94 | $16 |
| July 2009 | $1.88 | $15.45 |
| June 2009 | $1.74 | $14.36 |
| May 2009 | $1.74 | $14.33 |
| April 2009 | $1.65 | $13.58 |
| March 2009 | $1.51 | $12.40 |
| February 2009 | $1.38 | $11.40 |
| January 2009 | $1.55 | $12.76 |
| December 2008 | $1.69 | $13.93 |
| November 2008 | $1.67 | $14.20 |
| October 2008 | $1.80 | $15.28 |
| September 2008 | $2.16 | $18.36 |
| August 2008 | $2.37 | $20.12 |
| July 2008 | $2.34 | $19.83 |
| June 2008 | $2.35 | $19.97 |
| May 2008 | $2.57 | $21.80 |
| April 2008 | $2.54 | $21.52 |
| March 2008 | $2.42 | $20.54 |
| February 2008 | $2.43 | $20.63 |
| January 2008 | $2.52 | $21.34 |
| December 2007 | $2.68 | $22.69 |
| November 2007 | $2.70 | $23.27 |
| October 2007 | $2.81 | $24.28 |
| September 2007 | $2.77 | $23.91 |
| August 2007 | $2.67 | $23.06 |
| July 2007 | $2.63 | $22.71 |
| June 2007 | $2.71 | $23.42 |
| May 2007 | $2.76 | $23.82 |
| April 2007 | $2.67 | $23.02 |
| March 2007 | $2.55 | $22.04 |
| February 2007 | $2.52 | $21.80 |
| January 2007 | $2.58 | $22.23 |
| December 2006 | $2.54 | $21.90 |
| November 2006 | $2.50 | $21.96 |
| October 2006 | $2.46 | $21.56 |
| September 2006 | $2.38 | $20.89 |
| August 2006 | $2.32 | $20.37 |
| July 2006 | $2.27 | $19.90 |
| June 2006 | $2.25 | $19.77 |
| May 2006 | $2.25 | $19.74 |
| April 2006 | $2.32 | $20.33 |
| March 2006 | $2.28 | $20.06 |
| February 2006 | $2.26 | $19.82 |
| January 2006 | $2.25 | $19.76 |
| December 2005 | $2.19 | $19.25 |
| November 2005 | $2.19 | $19.59 |
| October 2005 | $2.11 | $18.88 |
| September 2005 | $2.15 | $19.19 |
| August 2005 | $2.13 | $19.04 |
| July 2005 | $2.15 | $19.22 |
| June 2005 | $2.08 | $18.53 |
| May 2005 | $2.07 | $18.51 |
| April 2005 | $2.01 | $17.94 |
| March 2005 | $2.05 | $18.29 |
| February 2005 | $2.08 | $18.61 |
| January 2005 | $2.04 | $18.23 |
| December 2004 | $2.09 | $18.69 |
| November 2004 | $2.02 | $18.39 |
| October 2004 | $1.94 | $17.68 |
| September 2004 | $1.92 | $17.42 |
| August 2004 | $1.90 | $17.23 |
| July 2004 | $1.89 | $17.16 |
| June 2004 | $1.95 | $17.75 |
| May 2004 | $1.92 | $17.42 |
| April 2004 | $1.89 | $17.18 |
| March 2004 | $1.92 | $17.46 |
| February 2004 | $1.95 | $17.73 |
| January 2004 | $1.92 | $17.49 |
| December 2003 | $1.89 | $17.18 |
| November 2003 | $1.80 | $16.55 |
| October 2003 | $1.78 | $16.41 |
| September 2003 | $1.69 | $15.54 |
| August 2003 | $1.70 | $15.71 |
| July 2003 | $1.67 | $15.41 |
| June 2003 | $1.64 | $15.14 |
| May 2003 | $1.62 | $14.96 |
| April 2003 | $1.54 | $14.21 |
| March 2003 | $1.42 | $13.13 |
| February 2003 | $1.41 | $13 |
| January 2003 | $1.43 | $13.20 |
| December 2002 | $1.47 | $13.56 |
| November 2002 | $1.57 | $14.68 |
| October 2002 | $1.48 | $13.83 |
| September 2002 | $1.36 | $12.71 |
| August 2002 | $1.52 | $14.27 |
| July 2002 | $1.51 | $14.17 |
| June 2002 | $1.64 | $15.37 |
| May 2002 | $1.77 | $16.55 |
| April 2002 | $1.78 | $16.67 |
| March 2002 | $1.90 | $17.75 |
| February 2002 | $1.83 | $17.11 |
| January 2002 | $1.86 | $17.45 |
| December 2001 | $1.89 | $17.71 |
| November 2001 | $1.87 | $17.76 |
| October 2001 | $1.74 | $16.50 |
| September 2001 | $1.71 | $16.20 |
| August 2001 | $1.86 | $17.62 |
| July 2001 | $1.98 | $18.80 |
| June 2001 | $2 | $18.99 |
| May 2001 | $2.05 | $19.46 |
| April 2001 | $2.04 | $19.34 |
| March 2001 | $1.89 | $17.95 |
| February 2001 | $2.02 | $19.16 |
| January 2001 | $2.22 | $21.08 |
| December 2000 | $2.15 | $20.37 |
| November 2000 | $2.14 | $20.46 |
| October 2000 | $2.32 | $22.21 |
| September 2000 | $2.33 | $22.31 |
| August 2000 | $2.46 | $23.56 |
| July 2000 | $2.32 | $22.18 |
| June 2000 | $2.35 | $22.53 |
| May 2000 | $2.30 | $21.99 |
| April 2000 | $2.35 | $22.46 |
| March 2000 | $2.42 | $23.16 |
| February 2000 | $2.20 | $21.10 |
| January 2000 | $2.25 | $21.51 |
| December 1999 | $2.37 | $22.65 |
| November 1999 | $2.07 | $21.66 |
| October 1999 | $2.02 | $21.23 |
| September 1999 | $1.90 | $19.97 |
| August 1999 | $1.96 | $20.54 |
| July 1999 | $1.97 | $20.64 |
| June 1999 | $2.03 | $21.31 |
| May 1999 | $572,147.39 | $1,000,000 |
| April 1999 | $1.97 | $20.69 |
| March 1999 | $1.90 | $19.92 |
| February 1999 | $1.83 | $19.16 |
| January 1999 | $1.89 | $19.78 |
| December 1998 | $1.81 | $18.99 |
| November 1998 | $1.71 | $18.13 |
| October 1998 | $1.61 | $17.09 |
| September 1998 | $1.49 | $15.82 |
| August 1998 | $1.40 | $14.87 |
| July 1998 | $1.64 | $17.38 |
| June 1998 | $1.66 | $17.57 |
| May 1998 | $1.60 | $16.89 |
| April 1998 | $1.62 | $17.19 |
| March 1998 | $1.61 | $17.02 |
| February 1998 | $1.53 | $16.20 |
| January 1998 | $1.43 | $15.11 |
| December 1997 | $1.41 | $14.95 |
| November 1997 | $1.39 | $14.84 |
| October 1997 | $1.33 | $14.19 |
| September 1997 | $1.37 | $14.68 |
| August 1997 | $1.30 | $13.92 |
| July 1997 | $1.38 | $14.75 |
| June 1997 | $1.28 | $13.67 |
| May 1997 | $1.22 | $13.09 |
SWPPX
Price: $19.28
52 week price:
Dividend Yield: 1.02%
5-year range yield:
Forward Dividend Yield: 1.01%
Payout Ratio: 34.08%
Dividend Per Share: 0.19 USD
Earnings Per Share: 0.64 USD
P/E Ratio: 27.61
Exchange: NAS
Sector: Financial Services
Industry: Asset Management
Market Capitalization: 145.0 billion
Average Dividend Frequency: 1
Years Paying Dividends: 29
DGR3: -23.25%
DGR5: -14.57%
DGR10: -6.03%
DGR20: 4.66%