Skip to main content

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

67.61 +1.21 (+1.82%)
Streaming Delayed Price Updated: 1:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 12.54 12.65 12.52 12.58 353,906 -0.08(-0.60%)
Nov 29, 2010 12.59 12.68 12.51 12.66 444,959 -0.02(-0.18%)
Nov 26, 2010 12.66 12.72 12.64 12.68 248,548 -0.08(-0.66%)
Nov 24, 2010 12.66 12.76 12.76 12.76 413,009 +0.19(+1.53%)
Nov 23, 2010 12.62 12.63 12.53 12.57 653,946 -0.18(-1.43%)
Nov 22, 2010 12.71 12.76 12.62 12.76 544,951 -0.01(-0.07%)
Nov 19, 2010 12.72 12.76 12.65 12.76 423,641 +0.04(+0.32%)
Nov 18, 2010 12.65 12.76 12.65 12.72 323,960 +0.18(+1.46%)
Nov 17, 2010 12.53 12.58 12.51 12.54 344,906 +0.01(+0.08%)
Nov 16, 2010 12.66 12.66 12.47 12.53 813,725 -0.20(-1.55%)
Nov 15, 2010 12.79 12.84 12.72 12.73 270,798 -0.01(-0.11%)
Nov 12, 2010 12.81 12.86 12.69 12.74 443,871 -0.16(-1.21%)
Nov 11, 2010 12.84 12.92 12.81 12.90 179,956 -0.05(-0.38%)
Nov 10, 2010 12.89 12.95 12.80 12.95 513,490 +0.05(+0.41%)
Nov 09, 2010 13.02 13.03 12.84 12.89 395,532 -0.09(-0.72%)
Nov 08, 2010 12.97 13.00 12.93 12.99 505,605 -0.02(-0.14%)
Nov 05, 2010 12.98 13.02 12.95 13.01 295,726 +0.05(+0.38%)
Nov 04, 2010 12.84 12.96 12.83 12.96 349,085 +0.25(+1.93%)
Nov 03, 2010 12.69 12.71 12.57 12.71 388,281 +0.05(+0.42%)
Nov 02, 2010 12.67 12.69 12.62 12.66 311,230 +0.10(+0.78%)
Nov 01, 2010 12.63 12.69 12.49 12.56 453,629 +0.00(+0.03%)
Oct 29, 2010 12.54 12.58 12.52 12.56 151,914 +0.01(+0.07%)
Oct 28, 2010 12.60 12.61 12.49 12.55 199,170 +0.00(+0.04%)
Oct 27, 2010 12.48 12.54 12.43 12.54 226,907 -0.02(-0.14%)
Oct 25, 2010 12.61 12.67 12.56 12.56 328,341 +0.03(+0.21%)
Oct 22, 2010 12.52 12.53 12.49 12.53 122,000 +0.04(+0.32%)
Oct 21, 2010 12.53 12.60 12.41 12.49 331,415 +0.02(+0.18%)
Oct 20, 2010 12.38 12.52 12.37 12.47 280,457 +0.12(+0.97%)
Oct 19, 2010 12.41 12.47 12.27 12.35 465,696 -0.17(-1.39%)
Oct 18, 2010 12.47 12.55 12.44 12.52 336,805 +0.07(+0.54%)
Oct 15, 2010 12.52 12.52 12.36 12.46 292,399 +0.02(+0.14%)
Oct 14, 2010 12.47 12.49 12.36 12.44 349,226 -0.04(-0.32%)
Oct 13, 2010 12.47 12.55 12.43 12.48 482,000 +0.09(+0.72%)
Oct 12, 2010 12.31 12.42 12.24 12.39 337,585 +0.04(+0.36%)
Oct 11, 2010 12.36 12.37 12.31 12.35 313,310 +0.01(+0.11%)
Oct 08, 2010 12.33 12.36 12.24 12.33 311,237 +0.08(+0.66%)
Oct 07, 2010 12.33 12.33 12.19 12.25 224 -0.01(-0.11%)
Oct 06, 2010 12.29 12.31 12.23 12.27 296,354 -0.02(-0.14%)
Oct 05, 2010 12.16 12.31 12.14 12.28 672 +0.24(+2.03%)
Oct 04, 2010 12.12 12.16 11.99 12.04 395,886 -0.10(-0.81%)
Oct 01, 2010 12.14 12.19 12.06 12.14 344,709 +0.05(+0.44%)
Sep 30, 2010 12.18 12.24 12.03 12.08 433,722 -0.03(-0.22%)
Sep 29, 2010 12.11 12.16 12.07 12.11 200,213 -0.03(-0.26%)
Sep 28, 2010 12.10 12.16 11.98 12.14 285,861 +0.05(+0.41%)
Sep 27, 2010 12.14 12.16 12.08 12.09 222,253 -0.05(-0.40%)
Sep 24, 2010 12.04 12.14 12.02 12.14 396,113 +0.25(+2.06%)
Sep 23, 2010 11.90 12.01 11.87 11.90 305,051 -0.10(-0.82%)
Sep 22, 2010 12.03 12.09 11.96 11.99 352,838 -0.05(-0.44%)
Sep 21, 2010 12.09 12.14 12.00 12.05 371,244 -0.03(-0.22%)
Sep 20, 2010 11.94 12.09 11.91 12.07 466,691 +0.11(+0.93%)
Sep 17, 2010 11.96 12.02 11.92 11.96 244,234 +0.01(+0.08%)
Sep 15, 2010 11.88 11.97 11.84 11.95 249,662 +0.04(+0.37%)
Sep 14, 2010 11.89 11.97 11.85 11.91 217,567 -0.00(-0.00%)
Sep 13, 2010 11.90 11.93 11.86 11.91 949,167 +0.13(+1.10%)
Sep 10, 2010 11.75 11.80 11.73 11.78 231,445 +0.06(+0.49%)
Sep 09, 2010 11.81 11.81 11.70 11.72 308,205 +0.07(+0.57%)
Sep 08, 2010 11.62 11.71 11.62 11.65 402,355 +0.06(+0.50%)
Sep 07, 2010 11.67 11.68 11.59 11.60 395,214 -0.13(-1.07%)
Sep 03, 2010 11.69 11.73 11.62 11.72 529,842 +0.15(+1.28%)
Sep 02, 2010 11.49 11.57 11.47 11.57 1,569 +0.11(+0.93%)
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.