Skip to main content

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

67.63 +1.23 (+1.85%)
Streaming Delayed Price Updated: 12:48 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 13.99 14.05 13.83 13.96 351,442 -0.03(-0.19%)
May 30, 2012 14.08 14.09 13.96 13.98 504,464 -0.20(-1.42%)
May 29, 2012 14.15 14.21 14.10 14.18 304,326 +0.16(+1.11%)
May 25, 2012 14.05 14.10 13.99 14.03 229,071 -0.04(-0.25%)
May 24, 2012 14.08 14.09 13.95 14.06 207,661 +0.02(+0.16%)
May 23, 2012 13.94 14.05 13.79 14.04 356,058 +0.02(+0.16%)
May 22, 2012 14.04 14.13 13.94 14.02 442,463 +0.01(+0.10%)
May 21, 2012 13.80 14.01 13.78 14.00 693,702 +0.23(+1.68%)
May 18, 2012 13.92 13.97 13.74 13.77 561,249 -0.11(-0.80%)
May 17, 2012 14.12 14.12 13.88 13.88 533,779 -0.22(-1.56%)
May 16, 2012 14.21 14.29 14.10 14.10 342,245 -0.07(-0.48%)
May 15, 2012 14.24 14.32 14.15 14.17 329,819 -0.07(-0.51%)
May 14, 2012 14.28 14.34 14.23 14.25 841,940 -0.16(-1.14%)
May 11, 2012 14.37 14.54 14.36 14.41 236,250 -0.03(-0.22%)
May 10, 2012 14.51 14.53 14.42 14.44 309,205 +0.03(+0.22%)
May 09, 2012 14.36 14.50 14.28 14.41 362,766 -0.08(-0.58%)
May 08, 2012 14.46 14.52 14.32 14.50 731,454 -0.07(-0.45%)
May 07, 2012 14.48 14.60 14.48 14.56 322,048 +0.02(+0.12%)
May 04, 2012 14.71 14.71 14.54 14.54 635,547 -0.24(-1.64%)
May 03, 2012 14.92 14.92 14.76 14.79 335,357 -0.11(-0.75%)
May 02, 2012 14.88 14.92 14.81 14.90 456,272 -0.04(-0.26%)
May 01, 2012 14.85 15.04 14.85 14.94 1,547,091 +0.08(+0.51%)
Apr 30, 2012 14.91 14.91 14.83 14.86 318,041 -0.07(-0.45%)
Apr 27, 2012 14.95 14.96 14.86 14.93 350,695 +0.04(+0.27%)
Apr 26, 2012 14.74 14.91 14.74 14.89 377,237 +0.10(+0.69%)
Apr 25, 2012 14.72 14.79 14.71 14.79 264,893 +0.20(+1.38%)
Apr 24, 2012 14.54 14.62 14.54 14.58 284,033 +0.05(+0.34%)
Apr 23, 2012 14.50 14.54 14.44 14.54 556,657 -0.12(-0.80%)
Apr 20, 2012 14.69 14.74 14.65 14.65 164,754 +0.02(+0.14%)
Apr 19, 2012 14.72 14.78 14.57 14.63 373,842 -0.08(-0.57%)
Apr 18, 2012 14.71 14.77 14.70 14.71 198,827 -0.05(-0.33%)
Apr 17, 2012 14.64 14.80 14.63 14.76 297,488 +0.21(+1.47%)
Apr 16, 2012 14.65 14.66 14.51 14.55 407,955 -0.02(-0.12%)
Apr 13, 2012 14.71 14.71 14.55 14.57 230,759 -0.17(-1.18%)
Apr 12, 2012 14.56 14.75 14.55 14.74 582,813 +0.20(+1.38%)
Apr 11, 2012 14.58 14.60 14.52 14.54 1,123,061 +0.12(+0.80%)
Apr 10, 2012 14.66 14.69 14.41 14.42 797,320 -0.26(-1.79%)
Apr 09, 2012 14.66 14.74 14.62 14.69 530,216 -0.16(-1.05%)
Apr 05, 2012 14.80 14.89 14.80 14.84 300,667 -0.01(-0.09%)
Apr 04, 2012 14.90 14.91 14.81 14.86 371,683 -0.16(-1.04%)
Apr 03, 2012 15.05 15.07 14.93 15.01 210,145 -0.05(-0.33%)
Apr 02, 2012 14.94 15.11 14.92 15.06 435,531 +0.12(+0.78%)
Mar 30, 2012 14.96 14.98 14.87 14.95 236,447 +0.05(+0.36%)
Mar 29, 2012 14.83 14.91 14.77 14.89 518,555 -0.02(-0.15%)
Mar 28, 2012 14.99 15.01 14.83 14.91 431,695 -0.08(-0.56%)
Mar 27, 2012 15.06 15.07 14.99 15.00 297,136 -0.04(-0.24%)
Mar 26, 2012 14.95 15.04 14.94 15.04 281,515 +0.20(+1.32%)
Mar 23, 2012 14.79 14.85 14.72 14.84 229,082 +0.05(+0.36%)
Mar 22, 2012 14.79 14.82 14.74 14.79 457,568 -0.12(-0.78%)
Mar 21, 2012 14.93 14.94 14.87 14.90 288,787 -0.01(-0.09%)
Mar 20, 2012 14.89 14.93 14.84 14.91 387,400 -0.05(-0.36%)
Mar 19, 2012 14.91 15.01 14.88 14.97 262,166 +0.00(+0.03%)
Mar 16, 2012 14.98 14.99 14.94 14.96 275,085 +0.00(+0.03%)
Mar 15, 2012 14.90 14.96 14.86 14.96 402,633 +0.09(+0.60%)
Mar 14, 2012 14.90 14.93 14.83 14.87 392,122 -0.02(-0.12%)
Mar 13, 2012 14.71 14.89 14.68 14.89 383,524 +0.26(+1.77%)
Mar 12, 2012 14.64 14.65 14.58 14.63 461,795 +0.00(+0.00%)
Mar 09, 2012 14.61 14.67 14.59 14.63 226,019 +0.05(+0.37%)
Mar 08, 2012 14.52 14.60 14.48 14.58 184,211 +0.15(+1.02%)
Mar 07, 2012 14.35 14.44 14.35 14.43 306,636 +0.11(+0.77%)
Mar 06, 2012 14.39 14.40 14.28 14.32 555,527 -0.22(-1.53%)
Mar 05, 2012 14.58 14.58 14.49 14.54 339,776 -0.07(-0.46%)
Mar 02, 2012 14.65 14.66 14.57 14.61 381,344 -0.05(-0.36%)
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.