Skip to main content

Schwab U.S. Largecap ETF (NY: SCHX )

66.40 -0.20 (-0.30%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 53.65 53.84 52.79 52.79 3,190,680 -1.12(-2.07%)
Nov 29, 2021 53.82 54.14 53.56 53.90 2,042,738 +0.60(+1.12%)
Nov 26, 2021 53.61 53.84 53.16 53.31 1,860,509 -1.13(-2.08%)
Nov 24, 2021 54.08 54.48 53.92 54.44 1,152,302 +0.12(+0.23%)
Nov 23, 2021 54.23 54.44 53.83 54.32 1,744,054 +0.03(+0.06%)
Nov 22, 2021 54.77 55.00 54.25 54.28 1,962,791 -0.26(-0.48%)
Nov 19, 2021 54.68 54.78 54.50 54.55 1,154,707 -0.11(-0.20%)
Nov 18, 2021 54.67 54.68 54.28 54.66 1,019,288 +0.14(+0.26%)
Nov 17, 2021 54.69 54.69 54.45 54.52 1,183,182 -0.20(-0.36%)
Nov 16, 2021 54.45 54.82 54.41 54.71 1,504,127 +0.25(+0.47%)
Nov 15, 2021 54.59 54.59 54.31 54.46 1,207,835 +0.02(+0.04%)
Nov 12, 2021 54.18 54.49 54.06 54.44 1,382,221 +0.42(+0.78%)
Nov 11, 2021 54.18 54.18 54.01 54.02 980,597 +0.05(+0.09%)
Nov 10, 2021 54.23 53.97 1,411,149 -0.51(-0.94%)
Nov 09, 2021 54.70 54.71 54.29 54.48 1,569,049 -0.16(-0.29%)
Nov 08, 2021 54.69 54.75 54.55 54.64 1,337,668 +0.11(+0.20%)
Nov 05, 2021 54.63 54.80 54.34 54.53 1,695,860 +0.18(+0.34%)
Nov 04, 2021 54.26 54.42 54.18 54.35 1,885,151 +0.23(+0.42%)
Nov 03, 2021 53.78 54.18 53.69 54.12 1,155,972 +0.34(+0.63%)
Nov 02, 2021 53.66 53.83 53.60 53.79 1,356,549 +0.18(+0.33%)
Nov 01, 2021 53.65 53.56 53.38 53.61 1,950,613 +0.14(+0.27%)
Oct 29, 2021 53.11 53.52 53.05 53.46 1,775,967 +0.08(+0.15%)
Oct 28, 2021 53.04 53.38 53.04 53.38 876,842 +0.52(+0.99%)
Oct 27, 2021 53.24 53.27 52.85 52.86 1,072,023 -0.32(-0.60%)
Oct 26, 2021 53.33 53.18 1,639,666 +0.04(+0.07%)
Oct 25, 2021 52.98 53.18 52.76 53.14 1,915,222 +0.27(+0.52%)
Oct 22, 2021 52.86 53.04 52.60 52.86 2,299,843 -0.09(-0.17%)
Oct 21, 2021 52.72 52.97 52.68 52.95 1,129,170 +0.16(+0.31%)
Oct 20, 2021 52.63 52.82 52.58 52.79 1,620,120 +0.21(+0.39%)
Oct 19, 2021 52.40 52.59 52.32 52.58 1,337,959 +0.40(+0.77%)
Oct 18, 2021 51.82 52.21 51.70 52.18 1,495,828 +0.16(+0.31%)
Oct 15, 2021 51.92 52.06 51.83 52.02 1,319,528 +0.36(+0.70%)
Oct 14, 2021 51.25 51.66 51.23 51.66 1,147,680 +0.86(+1.69%)
Oct 13, 2021 50.72 50.88 50.38 50.80 1,123,790 +0.24(+0.47%)
Oct 12, 2021 50.77 50.81 50.46 50.56 1,417,613 -0.06(-0.12%)
Oct 11, 2021 50.91 51.25 50.61 50.62 811,327 -0.37(-0.72%)
Oct 08, 2021 51.22 51.22 50.91 50.99 1,074,698 -0.12(-0.23%)
Oct 07, 2021 51.03 51.43 51.03 51.10 1,282,181 +0.47(+0.92%)
Oct 06, 2021 49.96 50.65 49.76 50.64 1,435,769 +0.25(+0.49%)
Oct 05, 2021 50.08 50.66 49.98 50.39 2,033,487 +0.50(+1.00%)
Oct 04, 2021 50.44 50.49 49.61 49.89 2,088,039 -0.69(-1.37%)
Oct 01, 2021 50.22 50.76 49.76 50.59 2,932,732 +0.58(+1.15%)
Sep 30, 2021 50.73 50.82 50.00 50.01 2,285,862 -0.55(-1.08%)
Sep 29, 2021 50.70 50.86 50.49 50.56 1,741,828 +0.04(+0.08%)
Sep 28, 2021 51.22 51.24 50.42 50.52 2,221,811 -1.06(-2.06%)
Sep 27, 2021 51.63 51.75 51.48 51.58 3,341,896 -0.18(-0.34%)
Sep 24, 2021 51.50 51.84 51.50 51.76 1,312,337 +0.06(+0.11%)
Sep 23, 2021 51.34 51.88 51.31 51.70 1,292,412 +0.61(+1.19%)
Sep 22, 2021 50.88 51.33 50.76 51.09 1,441,683 +0.40(+0.79%)
Sep 21, 2021 50.99 51.14 50.58 50.70 1,641,484 +0.00(+0.00%)
Sep 20, 2021 50.79 50.96 50.07 50.70 3,098,475 -0.88(-1.70%)
Sep 17, 2021 51.90 51.98 51.51 51.57 1,135,886 -0.46(-0.88%)
Sep 16, 2021 52.03 52.16 51.66 52.03 1,383,520 -0.06(-0.12%)
Sep 15, 2021 51.71 52.14 51.56 52.09 1,508,790 +0.44(+0.85%)
Sep 14, 2021 52.12 52.15 51.54 51.65 1,116,395 -0.29(-0.55%)
Sep 13, 2021 52.17 52.19 51.66 51.94 1,350,835 +0.10(+0.19%)
Sep 10, 2021 52.45 52.51 51.81 51.84 1,132,569 -0.40(-0.77%)
Sep 09, 2021 52.39 52.63 52.22 52.24 1,073,821 -0.22(-0.41%)
Sep 08, 2021 52.49 52.52 52.20 52.46 1,223,979 -0.09(-0.16%)
Sep 07, 2021 52.73 52.77 52.46 52.54 1,089,946 -0.19(-0.36%)
Sep 03, 2021 52.65 52.80 52.58 52.73 917,418 +0.01(+0.02%)
Sep 02, 2021 52.75 52.83 52.59 52.72 939,531 +0.16(+0.31%)
Sep 01, 2021 52.66 52.73 52.55 52.56 1,333,843 +0.04(+0.07%)
Aug 31, 2021 52.63 52.64 52.46 52.52 1,588,737 -0.12(-0.23%)
Aug 30, 2021 52.51 52.73 52.47 52.64 1,051,201 +0.23(+0.43%)
Aug 27, 2021 52.05 52.45 51.97 52.41 1,322,583 +0.48(+0.91%)
Aug 26, 2021 52.22 52.25 51.92 51.94 1,206,056 -0.31(-0.60%)
Aug 25, 2021 52.14 52.30 52.11 52.25 1,040,260 +0.13(+0.26%)
Aug 24, 2021 52.09 52.18 52.04 52.12 1,010,501 +0.12(+0.24%)
Aug 23, 2021 51.72 52.09 51.72 51.99 1,179,684 +0.47(+0.91%)
Aug 20, 2021 51.18 51.54 51.09 51.52 1,029,740 +0.42(+0.82%)
Aug 19, 2021 50.69 51.24 50.63 51.10 1,415,150 +0.05(+0.09%)
Aug 18, 2021 51.49 51.65 51.02 51.06 1,219,833 -0.57(-1.10%)
Aug 17, 2021 51.64 51.70 51.23 51.62 1,261,235 -0.34(-0.66%)
Aug 16, 2021 51.70 51.96 51.49 51.96 1,030,158 +0.09(+0.17%)
Aug 13, 2021 51.86 51.88 51.78 51.88 1,006,978 +0.08(+0.15%)
Aug 12, 2021 51.62 51.80 51.51 51.80 1,031,067 +0.16(+0.32%)
Aug 11, 2021 51.65 51.66 51.48 51.64 928,725 +0.11(+0.20%)
Aug 10, 2021 51.58 51.63 51.46 51.53 981,141 +0.01(+0.03%)
Aug 09, 2021 51.54 51.57 51.38 51.52 775,191 -0.03(-0.06%)
Aug 06, 2021 51.52 51.63 51.46 51.54 1,050,459 +0.05(+0.10%)
Aug 05, 2021 51.30 51.49 51.27 51.49 770,209 +0.35(+0.69%)
Aug 04, 2021 51.22 51.30 51.10 51.14 1,969,352 -0.23(-0.44%)
Aug 03, 2021 51.11 51.37 50.80 51.37 984,719 +0.38(+0.74%)
Aug 02, 2021 51.30 51.35 50.95 50.99 1,169,209 -0.05(-0.10%)
Jul 30, 2021 51.03 51.27 50.99 51.04 1,180,298 -0.31(-0.61%)
Jul 29, 2021 51.26 51.49 51.26 51.35 1,097,647 +0.24(+0.46%)
Jul 28, 2021 51.19 51.30 50.99 51.12 1,418,527 -0.00(-0.01%)
Jul 27, 2021 51.26 51.26 50.74 51.12 1,231,555 -0.25(-0.50%)
Jul 26, 2021 51.21 51.38 51.19 51.38 1,287,897 +0.11(+0.21%)
Jul 23, 2021 50.96 51.30 50.92 51.27 947,701 +0.53(+1.04%)
Jul 22, 2021 50.66 50.76 50.51 50.74 1,263,772 +0.12(+0.25%)
Jul 21, 2021 50.37 50.64 50.30 50.62 1,356,050 +0.40(+0.79%)
Jul 20, 2021 49.59 50.37 49.48 50.22 1,930,507 +0.77(+1.55%)
Jul 19, 2021 49.56 49.59 49.11 49.45 2,289,360 -0.72(-1.43%)
Jul 16, 2021 50.67 50.71 50.11 50.17 1,628,507 -0.35(-0.69%)
Jul 15, 2021 50.57 50.63 50.27 50.52 1,118,825 -0.18(-0.35%)
Jul 14, 2021 50.92 50.94 50.56 50.70 1,269,146 +0.00(+0.01%)
Jul 13, 2021 50.82 50.95 50.65 50.70 1,162,437 -0.20(-0.40%)
Jul 12, 2021 50.74 50.91 50.69 50.90 1,274,611 +0.16(+0.32%)
Jul 09, 2021 50.36 50.76 50.35 50.73 910,475 +0.56(+1.12%)
Jul 08, 2021 49.93 50.27 49.77 50.17 1,201,618 -0.43(-0.85%)
Jul 07, 2021 50.57 50.64 50.27 50.60 1,324,720 +0.13(+0.26%)
Jul 06, 2021 50.54 50.56 50.12 50.47 1,390,090 -0.04(-0.09%)
Jul 02, 2021 50.34 50.57 50.25 50.52 1,313,675 +0.34(+0.68%)
Jul 01, 2021 50.00 50.18 49.98 50.18 1,365,874 +0.28(+0.56%)
Jun 30, 2021 49.87 49.99 49.86 49.90 1,195,532 -0.02(-0.04%)
Jun 29, 2021 49.95 50.00 49.85 49.92 1,528,989 +0.03(+0.06%)
Jun 28, 2021 49.87 49.90 49.70 49.89 1,205,283 +0.12(+0.24%)
Jun 25, 2021 49.72 49.82 49.65 49.77 1,214,776 +0.17(+0.35%)
Jun 24, 2021 49.54 49.64 49.54 49.60 1,310,016 +0.29(+0.59%)
Jun 23, 2021 49.36 49.45 49.27 49.30 1,263,129 -0.10(-0.19%)
Jun 22, 2021 49.13 49.50 49.06 49.40 1,520,847 +0.27(+0.56%)
Jun 21, 2021 48.67 49.13 48.56 49.13 1,299,488 +0.66(+1.36%)
Jun 18, 2021 48.68 48.76 48.43 48.46 1,586,152 -0.61(-1.25%)
Jun 17, 2021 49.01 49.18 48.74 49.08 1,479,315 +0.02(+0.05%)
Jun 16, 2021 49.35 49.35 48.77 49.05 1,535,083 -0.25(-0.51%)
Jun 15, 2021 49.45 49.45 49.20 49.31 1,332,949 -0.13(-0.27%)
Jun 14, 2021 49.33 49.44 49.20 49.44 1,325,626 +0.11(+0.22%)
Jun 11, 2021 49.28 49.33 49.13 49.33 1,437,602 +0.11(+0.23%)
Jun 10, 2021 49.12 49.29 48.94 49.22 916,000 +0.25(+0.52%)
Jun 09, 2021 49.15 49.16 48.95 48.96 1,112,485 -0.06(-0.13%)
Jun 08, 2021 49.13 49.18 48.79 49.02 1,080,120 -0.00(-0.01%)
Jun 07, 2021 49.02 49.04 48.91 49.03 1,244,821 +0.00(+0.01%)
Jun 04, 2021 48.81 49.06 48.80 49.02 1,115,317 +0.44(+0.91%)
Jun 03, 2021 48.50 48.71 48.29 48.58 1,583,278 -0.21(-0.43%)
Jun 02, 2021 48.81 48.88 48.67 48.80 1,524,701 +0.07(+0.14%)
Jun 01, 2021 49.05 49.07 48.66 48.73 2,108,213 -0.04(-0.08%)
May 28, 2021 48.85 48.90 48.74 48.77 1,419,455 +0.10(+0.21%)
May 27, 2021 48.76 48.80 48.64 48.67 1,271,471 +0.03(+0.06%)
May 26, 2021 48.58 48.68 48.47 48.64 1,109,993 +0.13(+0.27%)
May 25, 2021 48.75 48.78 48.43 48.51 1,347,920 -0.10(-0.21%)
May 24, 2021 48.40 48.74 48.35 48.61 1,216,513 +0.49(+1.03%)
May 21, 2021 48.38 48.48 48.06 48.11 2,230,100 -0.04(-0.08%)
May 20, 2021 47.69 48.29 47.69 48.15 1,185,570 +0.54(+1.14%)
May 19, 2021 47.12 47.61 46.96 47.61 2,164,190 -0.14(-0.29%)
May 18, 2021 48.14 48.20 47.71 47.75 1,447,221 -0.36(-0.75%)
May 17, 2021 48.10 48.21 47.85 48.11 1,262,986 -0.15(-0.32%)
May 14, 2021 47.80 48.34 47.80 48.26 1,457,614 +0.79(+1.67%)
May 13, 2021 47.11 47.69 47.09 47.47 2,444,952 +0.52(+1.10%)
May 12, 2021 47.65 47.80 46.88 46.95 2,979,022 -1.05(-2.19%)
May 11, 2021 47.79 48.09 47.49 48.00 2,335,887 -0.39(-0.80%)
May 10, 2021 48.95 48.95 48.38 48.39 1,506,633 -0.53(-1.08%)
May 07, 2021 48.66 49.00 48.61 48.92 1,237,152 +0.38(+0.78%)
May 06, 2021 48.22 48.54 47.92 48.54 1,474,300 +0.31(+0.65%)
May 05, 2021 48.46 48.53 48.13 48.23 1,315,930 -0.02(-0.05%)
May 04, 2021 48.34 48.38 47.79 48.25 2,138,857 -0.32(-0.65%)
May 03, 2021 48.80 48.80 48.54 48.57 1,550,508 +0.07(+0.15%)
Apr 30, 2021 48.60 48.71 48.44 48.50 1,729,617 -0.36(-0.74%)
Apr 29, 2021 48.97 48.99 48.45 48.86 2,071,298 +0.26(+0.54%)
Apr 28, 2021 48.69 48.80 48.59 48.59 1,050,966 -0.07(-0.15%)
Apr 27, 2021 48.71 48.73 48.51 48.67 2,457,150 -0.01(-0.02%)
Apr 26, 2021 48.62 48.73 48.58 48.68 1,564,784 +0.14(+0.29%)
Apr 23, 2021 48.07 48.68 48.07 48.54 1,294,291 +0.55(+1.14%)
Apr 22, 2021 48.38 48.51 47.83 47.99 1,571,251 -0.40(-0.82%)
Apr 21, 2021 47.85 48.39 47.81 48.39 1,480,098 +0.46(+0.97%)
Apr 20, 2021 48.13 48.23 47.72 47.92 1,661,355 -0.37(-0.77%)
Apr 19, 2021 48.45 48.49 48.11 48.30 1,460,850 -0.28(-0.57%)
Apr 16, 2021 48.60 48.62 48.37 48.57 1,414,079 +0.15(+0.32%)
Apr 15, 2021 48.18 48.44 48.09 48.42 1,349,636 +0.51(+1.07%)
Apr 14, 2021 48.07 48.21 47.82 47.91 1,494,406 -0.16(-0.34%)
Apr 13, 2021 47.88 48.14 47.86 48.07 1,277,296 +0.20(+0.41%)
Apr 12, 2021 47.80 47.91 47.70 47.88 1,616,057 +0.01(+0.02%)
Apr 09, 2021 47.52 47.87 47.48 47.87 1,213,320 +0.34(+0.71%)
Apr 08, 2021 47.44 47.53 47.33 47.53 1,338,266 +0.25(+0.54%)
Apr 07, 2021 47.22 47.33 47.14 47.28 1,630,016 +0.03(+0.06%)
Apr 06, 2021 47.16 47.37 47.12 47.25 1,945,454 +0.02(+0.05%)
Apr 05, 2021 46.95 47.26 46.92 47.22 2,145,345 +0.63(+1.36%)
Apr 01, 2021 46.33 46.60 46.26 46.59 1,790,972 +0.58(+1.25%)
Mar 31, 2021 45.92 46.27 45.92 46.02 1,906,730 +0.21(+0.46%)
Mar 30, 2021 45.78 45.90 45.60 45.80 1,852,696 -0.11(-0.25%)
Mar 29, 2021 45.84 46.04 45.60 45.92 1,489,142 -0.10(-0.21%)
Mar 26, 2021 45.46 46.04 45.32 46.02 1,348,550 +0.72(+1.60%)
Mar 25, 2021 44.87 45.38 44.57 45.29 2,218,026 +0.24(+0.54%)
Mar 24, 2021 45.53 45.69 45.03 45.05 1,696,964 -0.37(-0.81%)
Mar 23, 2021 45.75 45.89 45.31 45.42 2,573,602 -0.41(-0.90%)
Mar 22, 2021 45.58 45.99 45.52 45.83 1,758,780 +0.35(+0.77%)
Mar 19, 2021 45.53 45.68 45.17 45.48 1,502,330 -0.03(-0.07%)
Mar 18, 2021 45.94 46.15 45.42 45.51 1,908,436 -0.74(-1.60%)
Mar 17, 2021 45.93 46.36 45.77 46.25 2,001,590 +0.14(+0.30%)
Mar 16, 2021 46.30 46.35 45.98 46.11 1,314,934 -0.09(-0.20%)
Mar 15, 2021 45.94 46.21 45.67 46.20 1,356,566 +0.31(+0.68%)
Mar 12, 2021 45.65 45.89 45.51 45.89 1,341,187 +0.09(+0.20%)
Mar 11, 2021 45.65 46.04 45.57 45.80 2,927,766 +0.53(+1.16%)
Mar 10, 2021 45.37 45.49 45.13 45.28 1,463,988 +0.26(+0.57%)
Mar 09, 2021 44.85 45.33 44.78 45.02 1,722,400 +0.71(+1.60%)
Mar 08, 2021 44.70 45.02 44.28 44.31 1,731,793 -0.28(-0.63%)
Mar 05, 2021 44.28 44.68 43.21 44.59 1,934,553 +0.81(+1.86%)
Mar 04, 2021 44.39 44.66 43.21 43.78 2,381,953 -0.65(-1.46%)
Mar 03, 2021 45.05 45.12 44.42 44.43 1,869,406 -0.69(-1.53%)
Mar 02, 2021 45.55 45.57 45.09 45.12 1,396,523 -0.39(-0.86%)
Mar 01, 2021 45.04 45.64 45.02 45.51 2,543,647 +1.12(+2.52%)
Feb 26, 2021 44.86 44.98 44.11 44.39 2,486,119 -0.20(-0.45%)
Feb 25, 2021 45.64 45.75 44.40 44.59 1,985,682 -1.16(-2.53%)
Feb 24, 2021 45.16 45.77 44.97 45.75 1,566,900 +0.48(+1.06%)
Feb 23, 2021 44.95 45.42 44.29 45.27 2,034,090 +0.00(+0.01%)
Feb 22, 2021 45.37 45.56 45.22 45.27 1,607,623 -0.44(-0.96%)
Feb 19, 2021 45.89 45.95 45.64 45.71 1,647,380 -0.02(-0.05%)
Feb 18, 2021 45.60 45.81 45.36 45.73 1,509,033 -0.21(-0.46%)
Feb 17, 2021 45.75 45.94 45.55 45.94 1,598,579 -0.03(-0.07%)
Feb 16, 2021 46.21 46.21 45.86 45.97 1,931,268 -0.07(-0.15%)
Feb 12, 2021 45.67 46.04 45.66 46.04 2,562,824 +0.25(+0.54%)
Feb 11, 2021 45.86 45.88 45.47 45.79 1,315,032 +0.11(+0.23%)
Feb 10, 2021 45.93 45.94 45.36 45.69 1,637,973 +0.00(+0.00%)
Feb 09, 2021 45.62 45.76 45.54 45.69 1,517,385 -0.01(-0.03%)
Feb 08, 2021 45.55 45.70 45.44 45.70 1,662,913 +0.35(+0.78%)
Feb 05, 2021 45.39 45.41 45.17 45.35 1,799,536 +0.22(+0.50%)
Feb 04, 2021 44.76 45.13 44.71 45.12 1,488,563 +0.51(+1.14%)
Feb 03, 2021 44.69 44.80 44.45 44.62 1,473,964 +0.05(+0.11%)
Feb 02, 2021 44.31 44.73 44.31 44.57 1,539,841 +0.66(+1.49%)
Feb 01, 2021 43.59 44.01 43.33 43.91 1,968,527 +0.75(+1.73%)
Jan 29, 2021 43.79 43.90 42.94 43.17 2,926,911 -0.85(-1.92%)
Jan 28, 2021 43.78 44.48 43.74 44.01 1,700,773 +0.43(+0.99%)
Jan 27, 2021 44.28 44.28 43.32 43.58 2,453,832 -1.13(-2.53%)
Jan 26, 2021 44.93 45.00 44.68 44.71 1,545,013 -0.13(-0.29%)
Jan 25, 2021 44.80 44.90 44.12 44.84 2,137,285 +0.15(+0.33%)
Jan 22, 2021 44.60 44.80 44.54 44.69 1,588,650 -0.12(-0.28%)
Jan 21, 2021 44.86 44.91 44.72 44.82 1,552,333 +0.01(+0.03%)
Jan 20, 2021 44.47 44.89 44.44 44.80 1,622,529 +0.60(+1.35%)
Jan 19, 2021 44.14 44.25 43.97 44.20 1,859,491 +0.36(+0.82%)
Jan 15, 2021 44.03 44.08 43.62 43.85 1,894,215 -0.33(-0.76%)
Jan 14, 2021 44.44 44.48 44.13 44.18 2,067,784 -0.14(-0.31%)
Jan 13, 2021 44.21 44.45 44.11 44.32 1,305,481 +0.08(+0.18%)
Jan 12, 2021 44.19 44.32 43.93 44.24 1,913,450 +0.06(+0.13%)
Jan 11, 2021 44.06 44.38 44.00 44.18 2,000,146 -0.27(-0.61%)
Jan 08, 2021 44.38 44.46 43.96 44.45 1,821,482 +0.25(+0.56%)
Jan 07, 2021 43.83 44.28 43.81 44.20 1,998,191 +0.68(+1.56%)
Jan 06, 2021 43.04 43.90 43.00 43.53 2,668,566 +0.26(+0.61%)
Jan 05, 2021 42.87 43.35 42.87 43.26 1,627,775 +0.30(+0.69%)
Jan 04, 2021 43.71 43.71 42.47 42.97 3,231,330 -0.55(-1.26%)
Dec 31, 2020 43.52 43.52 43.52 1,384,859 +0.17(+0.39%)
Dec 30, 2020 43.36 43.47 43.29 43.35 1,384,859 +0.08(+0.19%)
Dec 29, 2020 43.53 43.61 43.18 43.27 1,768,856 -0.11(-0.25%)
Dec 28, 2020 43.45 43.45 43.29 43.38 1,481,704 +0.26(+0.60%)
Dec 24, 2020 43.04 43.12 42.93 43.12 1,028,097 +0.15(+0.35%)
Dec 23, 2020 43.09 43.20 42.95 42.97 1,241,544 +0.02(+0.04%)
Dec 22, 2020 43.02 43.05 42.79 42.95 1,371,965 -0.03(-0.08%)
Dec 21, 2020 42.59 43.05 42.29 42.98 2,053,519 -0.13(-0.30%)
Dec 18, 2020 43.30 43.31 42.79 43.11 6,284,583 -0.11(-0.24%)
Dec 17, 2020 43.12 43.22 43.06 43.22 1,432,892 +0.29(+0.68%)
Dec 16, 2020 42.87 43.00 42.75 42.93 1,987,265 +0.08(+0.18%)
Dec 15, 2020 42.61 42.85 42.43 42.85 1,868,075 +0.56(+1.34%)
Dec 14, 2020 42.72 42.82 42.28 42.29 1,827,511 -0.12(-0.29%)
Dec 11, 2020 42.25 42.45 42.06 42.41 1,163,742 -0.08(-0.18%)
Dec 10, 2020 42.25 42.57 42.10 42.49 1,912,541 -0.04(-0.10%)
Dec 09, 2020 43.04 43.05 42.39 42.53 1,403,701 -0.42(-0.98%)
Dec 08, 2020 42.63 43.02 42.63 42.95 2,035,686 +0.12(+0.29%)
Dec 07, 2020 42.79 42.86 42.66 42.82 1,370,069 -0.03(-0.08%)
Dec 04, 2020 42.59 42.86 42.58 42.86 1,599,277 +0.38(+0.89%)
Dec 03, 2020 42.43 42.64 42.35 42.48 1,356,870 +0.08(+0.18%)
Dec 02, 2020 42.20 42.44 42.10 42.40 1,250,348 +0.05(+0.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.