Shelton S&P 500 Index Investor (SPFIX) NASDAQ

Currency In USD

SPFIX Historical Return

If you invested $1000 in Shelton S&P 500 Index Investor (SPFIX) 10 years ago, it would be worth $3,008.45 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,388.51, while $1000 invested 1 year ago would be worth $1,213.95. This corresponds to total returns of 200.84%, 38.85%, 21.39%, respectively, with annualized returns of 11.64%, 6.78%, 21.39%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SPFIX Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low
July 10, 2026	92.6	92.6	92.6	92.6	92.6
July 09, 2026	92.2	92.2	92.2	92.2	92.2
July 08, 2026	91.46	91.46	91.46	91.46	91.46
July 07, 2026	92.13	92.13	92.13	92.13	92.13
July 06, 2026	92.13	92.13	92.13	92.13	92.13
July 02, 2026	91.46	91.46	91.46	91.46	91.46
July 01, 2026	91.45	91.45	91.45	91.45	91.45
June 30, 2026	91.09	91.09	91.09	91.09	91.09
June 29, 2026	90.05	90.05	90.05	90.05	90.05
June 26, 2026	90.05	90.05	90.05	90.05	90.05
June 25, 2026	90.09	90.09	90.09	90.09	90.09
June 24, 2026	90.17	90.17	90.17	90.17	90.17
June 23, 2026	90.17	90.17	90.17	90.17	90.17
June 22, 2026	91.44	91.44	91.44	91.44	91.44
June 18, 2026	90.8	90.8	90.8	90.8	90.8
June 17, 2026	91.92	91.92	91.92	91.92	91.92
June 16, 2026	92.44	92.44	92.44	92.44	92.44
June 15, 2026	92.44	92.44	92.44	92.44	92.44
June 12, 2026	90.92	90.92	90.92	90.92	90.92
June 11, 2026	88.91	88.91	88.91	88.91	88.91
June 10, 2026	88.91	88.91	88.91	88.91	88.91
June 09, 2026	90.61	90.61	90.61	90.61	90.61
June 08, 2026	90.34	90.34	90.34	90.34	90.34
June 05, 2026	92.77	92.77	92.77	92.77	92.77
June 04, 2026	92.37	92.37	92.37	92.37	92.37
June 03, 2026	92.37	92.37	92.37	92.37	92.37
June 02, 2026	92.92	92.92	92.92	92.92	92.92
June 01, 2026	92.92	92.92	92.92	92.92	92.92
May 29, 2026	92.67	92.67	92.67	92.67	92.67
May 28, 2026	92.48	92.48	92.48	92.48	92.48
May 27, 2026	91.96	91.96	91.96	91.96	91.96
May 26, 2026	91.94	91.94	91.94	91.94	91.94
May 22, 2026	91.38	91.38	91.38	91.38	91.38
May 21, 2026	91.04	91.04	91.04	91.04	91.04
May 20, 2026	89.91	89.91	89.91	89.91	89.91
May 19, 2026	89.91	89.91	89.91	89.91	89.91
May 18, 2026	90.56	90.56	90.56	90.56	90.56
May 15, 2026	91.68	91.68	91.68	91.68	91.68
May 14, 2026	91.68	91.68	91.68	91.68	91.68
May 13, 2026	90.98	90.98	90.98	90.98	90.98
May 12, 2026	90.46	90.46	90.46	90.46	90.46
May 11, 2026	90.43	90.43	90.43	90.43	90.43
May 08, 2026	90.43	90.43	90.43	90.43	90.43
May 07, 2026	90.03	90.03	90.03	90.03	90.03
May 06, 2026	88.74	88.74	88.74	88.74	88.74
May 05, 2026	88.02	88.02	88.02	88.02	88.02
May 04, 2026	88.02	88.02	88.02	88.02	88.02
May 01, 2026	88.13	88.13	88.13	88.13	88.13
April 30, 2026	87.24	87.24	87.24	87.24	87.24
April 29, 2026	87.24	87.24	87.24	87.24	87.24
April 28, 2026	87.28	87.28	87.28	87.28	87.28
April 27, 2026	87.7	87.7	87.7	87.7	87.7
April 24, 2026	86.92	86.92	86.92	86.92	86.92
April 23, 2026	86.92	86.92	86.92	86.92	86.92
April 22, 2026	87.27	87.27	87.27	87.27	87.27
April 21, 2026	86.38	86.38	86.38	86.38	86.38
April 20, 2026	87.13	87.13	87.13	87.13	87.13
April 17, 2026	86.1	86.1	86.1	86.1	86.1
April 16, 2026	85.87	85.87	85.87	85.87	85.87
April 15, 2026	85.87	85.87	85.87	85.87	85.87