Skip to main content

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

66.40 -0.20 (-0.30%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 35.58 35.60 35.48 35.51 543,184 -0.12(-0.33%)
Nov 27, 2019 35.56 35.64 35.52 35.63 1,062,650 +0.15(+0.41%)
Nov 26, 2019 35.42 35.50 35.36 35.48 1,295,270 +0.08(+0.23%)
Nov 25, 2019 35.24 35.40 35.21 35.40 1,504,467 +0.28(+0.81%)
Nov 22, 2019 35.13 35.14 34.99 35.12 1,460,985 +0.07(+0.19%)
Nov 21, 2019 35.12 35.13 34.96 35.05 1,064,306 -0.06(-0.16%)
Nov 20, 2019 35.15 35.22 34.91 35.11 1,555,352 -0.11(-0.31%)
Nov 19, 2019 35.29 35.29 35.13 35.22 1,572,315 -0.00(-0.01%)
Nov 18, 2019 35.15 35.24 35.11 35.22 2,389,171 +0.03(+0.08%)
Nov 15, 2019 35.08 35.19 35.01 35.19 1,209,405 +0.26(+0.76%)
Nov 14, 2019 34.84 34.93 34.77 34.93 2,176,223 +0.05(+0.14%)
Nov 13, 2019 34.75 34.92 34.71 34.88 1,372,097 +0.02(+0.07%)
Nov 12, 2019 34.83 34.97 34.77 34.86 1,437,862 +0.06(+0.18%)
Nov 11, 2019 34.68 34.81 34.64 34.80 1,767,984 -0.04(-0.11%)
Nov 08, 2019 34.71 34.84 34.62 34.84 1,195,004 +0.09(+0.24%)
Nov 07, 2019 34.80 34.89 34.68 34.75 2,319,954 +0.11(+0.33%)
Nov 06, 2019 34.62 34.65 34.51 34.64 3,044,469 +0.03(+0.10%)
Nov 05, 2019 34.71 34.72 34.58 34.60 1,989,053 -0.07(-0.19%)
Nov 04, 2019 34.73 34.75 34.62 34.67 1,679,948 +0.14(+0.40%)
Nov 01, 2019 34.38 34.54 34.38 34.53 2,414,362 +0.32(+0.92%)
Oct 31, 2019 34.31 34.31 34.04 34.22 1,542,824 -0.11(-0.32%)
Oct 30, 2019 34.23 34.34 34.07 34.33 4,176,199 +0.12(+0.36%)
Oct 29, 2019 34.18 34.32 34.17 34.20 4,101,299 -0.02(-0.07%)
Oct 28, 2019 34.17 34.28 34.17 34.23 3,493,977 +0.20(+0.58%)
Oct 25, 2019 33.83 34.09 33.82 34.03 1,211,310 +0.13(+0.38%)
Oct 24, 2019 33.92 33.94 33.78 33.90 1,122,588 +0.09(+0.27%)
Oct 23, 2019 33.67 33.81 33.66 33.81 1,070,044 +0.10(+0.31%)
Oct 22, 2019 33.92 33.92 33.70 33.71 2,819,881 -0.14(-0.40%)
Oct 21, 2019 33.78 33.85 33.72 33.84 1,506,087 +0.22(+0.66%)
Oct 18, 2019 33.69 33.77 33.49 33.62 1,191,828 -0.14(-0.42%)
Oct 17, 2019 33.81 33.86 33.68 33.76 1,184,086 +0.10(+0.29%)
Oct 16, 2019 33.67 33.74 33.59 33.66 1,784,536 -0.06(-0.17%)
Oct 15, 2019 33.53 33.82 33.53 33.72 1,754,482 +0.31(+0.92%)
Oct 14, 2019 33.40 33.48 33.36 33.41 1,811,172 -0.03(-0.10%)
Oct 11, 2019 33.43 33.70 33.43 33.45 2,739,002 +0.35(+1.07%)
Oct 10, 2019 32.87 33.20 32.85 33.09 1,765,155 +0.21(+0.65%)
Oct 09, 2019 32.81 32.99 32.75 32.88 2,006,636 +0.30(+0.93%)
Oct 08, 2019 32.86 32.94 32.57 32.58 2,160,254 -0.52(-1.57%)
Oct 07, 2019 33.14 33.32 33.05 33.10 1,316,188 -0.13(-0.40%)
Oct 04, 2019 32.87 33.25 32.87 33.23 3,785,346 +0.46(+1.40%)
Oct 03, 2019 32.49 32.78 32.15 32.77 3,790,414 +0.26(+0.80%)
Oct 02, 2019 32.89 32.89 32.35 32.51 3,325,548 -0.56(-1.68%)
Oct 01, 2019 33.59 33.66 33.06 33.07 2,963,719 -0.43(-1.27%)
Sep 30, 2019 33.39 33.57 33.39 33.49 1,409,459 +0.17(+0.51%)
Sep 27, 2019 33.63 33.64 33.14 33.32 1,677,411 -0.18(-0.55%)
Sep 26, 2019 33.58 33.61 33.35 33.51 2,452,758 -0.09(-0.28%)
Sep 25, 2019 33.41 33.65 33.22 33.60 1,704,507 +0.13(+0.37%)
Sep 24, 2019 33.88 33.94 33.36 33.48 1,913,327 -0.28(-0.84%)
Sep 23, 2019 33.68 33.84 33.66 33.76 1,377,828 +0.00(+0.01%)
Sep 20, 2019 33.99 34.02 33.66 33.76 1,196,521 -0.15(-0.44%)
Sep 19, 2019 33.98 34.09 33.88 33.91 1,092,185 -0.02(-0.06%)
Sep 18, 2019 33.86 33.93 33.60 33.93 1,644,960 +0.00(+0.01%)
Sep 17, 2019 33.80 33.92 33.78 33.92 1,137,331 +0.09(+0.26%)
Sep 16, 2019 33.77 33.87 33.73 33.83 2,446,799 -0.08(-0.24%)
Sep 13, 2019 33.98 34.02 33.86 33.91 1,348,925 -0.01(-0.03%)
Sep 12, 2019 33.92 34.05 33.83 33.92 1,779,836 +0.09(+0.26%)
Sep 11, 2019 33.62 33.83 33.54 33.83 1,527,607 +0.25(+0.74%)
Sep 10, 2019 33.48 33.58 33.32 33.58 1,499,609 +0.00(+0.01%)
Sep 09, 2019 33.69 33.69 33.46 33.58 1,922,300 +0.00(+0.01%)
Sep 06, 2019 33.59 33.65 33.50 33.57 2,384,127 +0.02(+0.07%)
Sep 05, 2019 33.41 33.65 33.41 33.55 2,924,777 +0.43(+1.31%)
Sep 04, 2019 33.02 33.11 32.92 33.11 1,439,450 +0.36(+1.11%)
Sep 03, 2019 32.73 32.85 32.59 32.75 5,447,405 -0.20(-0.61%)
Aug 30, 2019 33.12 33.14 32.83 32.95 2,209,859 +0.01(+0.03%)
Aug 29, 2019 32.85 33.02 32.74 32.95 1,472,907 +0.42(+1.30%)
Aug 28, 2019 32.22 32.56 32.14 32.52 1,713,381 +0.20(+0.63%)
Aug 27, 2019 32.62 32.66 32.23 32.32 1,461,324 -0.13(-0.41%)
Aug 26, 2019 32.39 32.45 32.19 32.45 1,709,256 +0.34(+1.06%)
Aug 23, 2019 32.79 32.99 31.96 32.11 3,711,825 -0.83(-2.53%)
Aug 22, 2019 33.03 33.12 32.75 32.95 1,802,361 -0.02(-0.06%)
Aug 21, 2019 32.95 33.00 32.88 32.96 1,220,300 +0.26(+0.81%)
Aug 20, 2019 32.88 32.94 32.68 32.70 1,787,774 -0.23(-0.69%)
Aug 19, 2019 32.95 33.02 32.84 32.93 1,365,623 +0.37(+1.13%)
Aug 16, 2019 32.29 32.60 32.27 32.56 1,399,231 +0.49(+1.51%)
Aug 15, 2019 32.10 32.18 31.83 32.07 3,306,842 +0.08(+0.24%)
Aug 14, 2019 32.46 32.52 31.98 32.00 2,462,269 -0.95(-2.87%)
Aug 13, 2019 32.43 33.14 32.40 32.95 2,275,792 +0.48(+1.47%)
Aug 12, 2019 32.69 32.75 32.36 32.47 2,084,270 -0.41(-1.25%)
Aug 09, 2019 33.01 33.06 32.67 32.88 2,278,632 -0.23(-0.70%)
Aug 08, 2019 32.64 33.11 32.60 33.11 8,171,661 +0.63(+1.93%)
Aug 07, 2019 32.06 32.57 31.81 32.48 7,413,435 +0.04(+0.12%)
Aug 06, 2019 32.25 32.47 32.06 32.45 6,410,198 +0.42(+1.32%)
Aug 05, 2019 32.47 32.51 31.76 32.02 6,058,942 -0.99(-3.00%)
Aug 02, 2019 33.15 33.16 32.80 33.01 5,246,904 -0.25(-0.75%)
Aug 01, 2019 33.58 33.93 33.15 33.26 3,926,359 -0.29(-0.86%)
Jul 31, 2019 33.95 33.98 33.30 33.55 2,540,941 -0.36(-1.07%)
Jul 30, 2019 33.81 33.96 33.77 33.91 1,199,371 -0.08(-0.24%)
Jul 29, 2019 34.04 34.06 33.92 33.99 1,247,005 -0.06(-0.17%)
Jul 26, 2019 33.92 34.09 33.91 34.05 1,147,700 +0.24(+0.70%)
Jul 25, 2019 33.96 33.96 33.74 33.81 1,791,601 -0.19(-0.55%)
Jul 24, 2019 33.73 34.00 33.73 34.00 1,478,814 +0.17(+0.50%)
Jul 23, 2019 33.72 33.83 33.63 33.83 1,960,018 +0.23(+0.69%)
Jul 22, 2019 33.55 33.66 33.50 33.60 1,533,036 +0.09(+0.28%)
Jul 19, 2019 33.83 33.84 33.49 33.51 1,629,747 -0.20(-0.60%)
Jul 18, 2019 33.51 33.74 33.46 33.71 1,676,882 +0.12(+0.35%)
Jul 17, 2019 33.81 33.81 33.59 33.59 1,335,208 -0.21(-0.61%)
Jul 16, 2019 33.90 33.92 33.76 33.80 1,536,305 -0.11(-0.32%)
Jul 15, 2019 33.95 33.95 33.85 33.91 1,431,870 -0.00(-0.01%)
Jul 12, 2019 33.78 33.91 33.77 33.91 1,642,483 +0.17(+0.50%)
Jul 11, 2019 33.74 33.77 33.61 33.74 1,706,781 +0.07(+0.20%)
Jul 10, 2019 33.64 33.78 33.57 33.68 1,746,583 +0.15(+0.44%)
Jul 09, 2019 33.30 33.54 33.30 33.53 1,350,483 +0.07(+0.21%)
Jul 08, 2019 33.49 33.52 33.39 33.46 2,653,999 -0.18(-0.55%)
Jul 05, 2019 33.52 33.66 33.37 33.64 2,052,998 -0.02(-0.07%)
Jul 03, 2019 33.47 33.68 33.47 33.67 1,124,988 +0.24(+0.72%)
Jul 02, 2019 33.31 33.43 33.23 33.43 3,012,244 +0.11(+0.34%)
Jul 01, 2019 33.45 33.47 33.19 33.31 4,392,777 +0.25(+0.74%)
Jun 28, 2019 32.96 33.09 32.91 33.07 2,272,264 +0.23(+0.69%)
Jun 27, 2019 32.80 32.90 32.78 32.84 1,648,420 +0.12(+0.36%)
Jun 26, 2019 32.87 32.93 32.70 32.72 1,605,363 -0.12(-0.36%)
Jun 25, 2019 33.16 33.16 32.81 32.84 2,115,423 -0.31(-0.94%)
Jun 24, 2019 33.23 33.26 33.13 33.15 1,290,494 -0.06(-0.17%)
Jun 21, 2019 33.22 33.37 33.18 33.21 1,681,296 -0.07(-0.20%)
Jun 20, 2019 33.30 33.31 33.02 33.28 1,729,895 +0.32(+0.97%)
Jun 19, 2019 32.89 33.02 32.79 32.96 2,020,274 +0.08(+0.24%)
Jun 18, 2019 32.74 33.01 32.73 32.88 2,122,307 +0.33(+1.01%)
Jun 17, 2019 32.54 32.63 32.51 32.55 2,409,966 +0.03(+0.09%)
Jun 14, 2019 32.53 32.59 32.42 32.52 1,451,748 -0.06(-0.17%)
Jun 13, 2019 32.54 32.60 32.46 32.57 1,632,863 +0.15(+0.45%)
Jun 12, 2019 32.45 32.52 32.36 32.43 1,873,125 -0.06(-0.17%)
Jun 11, 2019 32.71 32.76 32.40 32.49 1,330,219 -0.01(-0.04%)
Jun 10, 2019 32.53 32.70 32.49 32.50 1,894,676 +0.17(+0.52%)
Jun 07, 2019 32.15 32.47 32.13 32.33 1,625,558 +0.31(+0.97%)
Jun 06, 2019 31.87 32.10 31.77 32.02 1,991,854 +0.21(+0.65%)
Jun 05, 2019 31.74 31.82 31.52 31.81 3,143,920 +0.26(+0.82%)
Jun 04, 2019 31.16 31.56 31.10 31.55 2,359,503 +0.69(+2.22%)
Jun 03, 2019 30.97 31.09 30.69 30.87 10,347,170 -0.10(-0.32%)
May 31, 2019 31.04 31.15 30.94 30.97 2,372,919 -0.40(-1.27%)
May 30, 2019 31.38 31.47 31.23 31.37 2,791,228 +0.07(+0.21%)
May 29, 2019 31.35 31.39 31.10 31.30 3,278,468 -0.21(-0.67%)
May 28, 2019 31.84 31.94 31.50 31.51 1,510,447 -0.28(-0.87%)
May 24, 2019 31.90 31.94 31.71 31.79 1,460,470 +0.06(+0.19%)
May 23, 2019 31.83 31.83 31.54 31.73 2,324,078 -0.39(-1.21%)
May 22, 2019 32.09 32.23 32.05 32.12 1,295,864 -0.09(-0.28%)
May 21, 2019 32.12 32.26 32.10 32.21 1,270,564 +0.28(+0.87%)
May 20, 2019 31.94 32.08 31.82 31.93 1,907,196 -0.22(-0.69%)
May 17, 2019 32.06 32.44 32.06 32.15 1,471,533 -0.20(-0.62%)
May 16, 2019 32.14 32.52 32.14 32.35 2,014,156 +0.30(+0.92%)
May 15, 2019 31.66 32.13 31.64 32.06 1,821,463 +0.19(+0.59%)
May 14, 2019 31.72 32.05 31.69 31.87 1,990,686 +0.27(+0.85%)
May 13, 2019 31.76 31.87 31.47 31.60 3,463,362 -0.78(-2.41%)
May 10, 2019 32.12 32.49 31.75 32.38 4,083,999 +0.13(+0.39%)
May 09, 2019 32.08 32.31 31.86 32.26 2,699,505 -0.09(-0.28%)
May 08, 2019 32.33 32.53 32.26 32.34 2,249,922 -0.05(-0.16%)
May 07, 2019 32.66 32.70 32.14 32.40 3,067,777 -0.55(-1.66%)
May 06, 2019 32.51 32.98 32.49 32.94 1,937,592 -0.13(-0.38%)
May 03, 2019 32.92 33.09 32.89 33.07 2,749,046 +0.31(+0.95%)
May 02, 2019 32.79 32.90 32.55 32.76 1,951,144 -0.06(-0.19%)
May 01, 2019 33.14 33.15 32.82 32.82 3,160,682 -0.24(-0.73%)
Apr 30, 2019 33.01 33.09 32.82 33.06 1,523,542 +0.03(+0.09%)
Apr 29, 2019 33.01 33.11 33.00 33.03 1,306,577 +0.03(+0.10%)
Apr 26, 2019 32.84 33.00 32.75 33.00 1,924,885 +0.16(+0.47%)
Apr 25, 2019 32.85 32.92 32.68 32.84 1,389,755 -0.03(-0.09%)
Apr 24, 2019 32.91 32.97 32.84 32.87 1,662,277 -0.06(-0.19%)
Apr 23, 2019 32.68 32.96 32.65 32.93 2,183,351 +0.29(+0.88%)
Apr 22, 2019 32.52 32.65 32.50 32.65 2,293,477 +0.03(+0.10%)
Apr 18, 2019 32.63 32.63 32.45 32.61 1,346,866 +0.06(+0.19%)
Apr 17, 2019 32.76 32.76 32.49 32.55 2,374,582 -0.10(-0.30%)
Apr 16, 2019 32.73 32.74 32.57 32.65 8,834,093 +0.02(+0.06%)
Apr 15, 2019 32.67 32.68 32.53 32.63 2,399,967 -0.02(-0.06%)
Apr 12, 2019 32.63 32.68 32.55 32.65 1,187,948 +0.22(+0.67%)
Apr 11, 2019 32.49 32.49 32.35 32.43 1,450,397 +0.00(+0.00%)
Apr 10, 2019 32.36 32.44 32.32 32.43 1,229,720 +0.13(+0.39%)
Apr 09, 2019 32.35 32.40 32.25 32.31 2,832,253 -0.18(-0.55%)
Apr 08, 2019 32.40 32.49 32.31 32.49 2,135,640 +0.03(+0.10%)
Apr 05, 2019 32.38 32.46 32.34 32.45 1,989,133 +0.16(+0.48%)
Apr 04, 2019 32.25 32.32 32.15 32.30 2,150,283 +0.07(+0.20%)
Apr 03, 2019 32.30 32.36 32.14 32.23 4,210,236 +0.07(+0.22%)
Apr 02, 2019 32.15 32.18 32.06 32.16 2,579,731 +0.01(+0.03%)
Apr 01, 2019 32.01 32.18 31.98 32.15 3,625,862 +0.37(+1.17%)
Mar 29, 2019 31.74 31.80 31.62 31.78 2,350,368 +0.21(+0.65%)
Mar 28, 2019 31.51 31.62 31.38 31.57 1,671,106 +0.12(+0.39%)
Mar 27, 2019 31.61 31.67 31.24 31.45 3,093,170 -0.14(-0.43%)
Mar 26, 2019 31.57 31.72 31.43 31.59 2,999,358 +0.22(+0.69%)
Mar 25, 2019 31.35 31.49 31.22 31.37 3,456,103 -0.03(-0.09%)
Mar 22, 2019 31.85 31.91 31.39 31.40 2,520,774 -0.62(-1.92%)
Mar 21, 2019 31.55 32.07 31.55 32.02 1,690,706 +0.36(+1.13%)
Mar 20, 2019 31.72 31.87 31.52 31.66 1,982,417 -0.18(-0.56%)
Mar 19, 2019 31.94 32.04 31.72 31.83 2,201,105 +0.00(+0.00%)
Mar 18, 2019 31.74 31.86 31.70 31.83 1,812,359 +0.12(+0.38%)
Mar 15, 2019 31.61 31.81 31.60 31.71 2,123,837 +0.15(+0.48%)
Mar 14, 2019 31.58 31.62 31.50 31.56 2,217,997 -0.01(-0.04%)
Mar 13, 2019 31.46 31.69 31.46 31.58 2,149,438 +0.21(+0.66%)
Mar 12, 2019 31.32 31.44 31.30 31.37 1,905,806 +0.10(+0.33%)
Mar 11, 2019 30.90 31.27 30.88 31.27 2,573,152 +0.45(+1.48%)
Mar 08, 2019 30.62 30.82 30.58 30.81 2,657,462 -0.06(-0.20%)
Mar 07, 2019 31.07 31.07 30.77 30.87 2,776,823 -0.24(-0.77%)
Mar 06, 2019 31.33 31.33 31.08 31.11 3,331,291 -0.22(-0.70%)
Mar 05, 2019 31.38 31.40 31.25 31.33 5,196,746 -0.04(-0.13%)
Mar 04, 2019 31.62 31.65 31.08 31.38 2,565,735 -0.12(-0.39%)
Mar 01, 2019 31.47 31.54 31.31 31.50 2,805,845 +0.20(+0.64%)
Feb 28, 2019 31.33 31.39 31.27 31.30 2,046,117 -0.07(-0.24%)
Feb 27, 2019 31.29 31.40 31.18 31.37 1,842,526 +0.00(+0.00%)
Feb 26, 2019 31.33 31.47 31.32 31.37 1,901,337 -0.03(-0.09%)
Feb 25, 2019 31.52 31.59 31.38 31.40 2,586,240 +0.05(+0.15%)
Feb 22, 2019 31.23 31.36 31.20 31.35 2,176,923 +0.20(+0.65%)
Feb 21, 2019 31.20 31.22 31.02 31.15 1,341,514 -0.11(-0.36%)
Feb 20, 2019 31.20 31.30 31.13 31.26 1,751,036 +0.06(+0.18%)
Feb 19, 2019 31.06 31.28 31.06 31.21 2,365,181 +0.06(+0.20%)
Feb 15, 2019 31.04 31.15 31.01 31.15 1,371,902 +0.33(+1.07%)
Feb 14, 2019 30.75 30.95 30.65 30.82 2,008,389 -0.07(-0.21%)
Feb 13, 2019 30.89 30.98 30.83 30.88 1,976,004 +0.10(+0.34%)
Feb 12, 2019 30.59 30.82 30.59 30.78 2,017,729 +0.39(+1.30%)
Feb 11, 2019 30.46 30.48 30.33 30.39 4,041,082 +0.01(+0.03%)
Feb 08, 2019 30.18 30.38 30.08 30.38 1,630,080 +0.03(+0.11%)
Feb 07, 2019 30.42 30.48 30.13 30.34 2,598,763 -0.28(-0.92%)
Feb 06, 2019 30.63 30.68 30.53 30.62 2,124,161 -0.04(-0.14%)
Feb 05, 2019 30.58 30.69 30.53 30.67 2,396,898 +0.14(+0.46%)
Feb 04, 2019 30.32 30.53 30.24 30.53 2,609,815 +0.21(+0.70%)
Feb 01, 2019 30.31 30.42 30.21 30.32 3,328,596 +0.05(+0.17%)
Jan 31, 2019 30.00 30.33 29.99 30.26 3,637,329 +0.25(+0.83%)
Jan 30, 2019 29.73 30.11 29.64 30.01 2,458,217 +0.46(+1.57%)
Jan 29, 2019 29.62 29.67 29.45 29.55 2,200,913 -0.05(-0.16%)
Jan 28, 2019 29.56 29.60 29.37 29.60 4,470,343 -0.22(-0.74%)
Jan 25, 2019 29.78 29.90 29.72 29.82 2,793,479 +0.27(+0.90%)
Jan 24, 2019 29.48 29.61 29.39 29.55 3,581,214 +0.04(+0.14%)
Jan 23, 2019 29.58 29.68 29.22 29.51 2,844,535 +0.04(+0.13%)
Jan 22, 2019 29.71 29.71 29.27 29.47 6,073,061 -0.40(-1.35%)
Jan 18, 2019 29.72 29.93 29.61 29.87 4,928,403 +0.38(+1.29%)
Jan 17, 2019 29.16 29.59 29.12 29.49 4,028,228 +0.24(+0.82%)
Jan 16, 2019 29.22 29.36 29.21 29.26 2,657,500 +0.08(+0.27%)
Jan 15, 2019 28.91 29.21 28.91 29.18 2,323,679 +0.31(+1.07%)
Jan 14, 2019 28.80 28.95 28.74 28.87 2,613,676 -0.16(-0.55%)
Jan 11, 2019 28.89 29.03 28.82 29.03 5,097,466 -0.00(-0.02%)
Jan 10, 2019 28.72 29.05 28.65 29.03 2,673,364 +0.12(+0.42%)
Jan 09, 2019 28.87 29.01 28.72 28.91 3,000,845 +0.15(+0.54%)
Jan 08, 2019 28.77 28.82 28.45 28.75 3,164,247 +0.28(+0.99%)
Jan 07, 2019 28.29 28.66 28.20 28.47 4,934,953 +0.21(+0.73%)
Jan 04, 2019 27.69 28.33 27.67 28.27 7,714,635 +0.94(+3.43%)
Jan 03, 2019 27.78 27.80 27.28 27.33 5,347,031 -0.65(-2.33%)
Jan 02, 2019 27.54 28.09 27.51 27.98 8,195,813 -0.02(-0.08%)
Dec 31, 2018 27.91 28.00 27.69 28.00 9,246,646 +0.27(+0.96%)
Dec 28, 2018 27.91 28.11 27.58 27.74 8,490,448 -0.06(-0.21%)
Dec 27, 2018 27.15 27.79 26.77 27.79 10,777,752 +0.24(+0.88%)
Dec 26, 2018 26.41 27.55 26.19 27.55 13,298,593 +1.29(+4.91%)
Dec 24, 2018 26.75 26.88 26.25 26.26 10,030,797 -0.70(-2.59%)
Dec 21, 2018 27.59 27.94 26.88 26.96 13,102,376 -0.58(-2.09%)
Dec 20, 2018 27.83 28.00 27.24 27.54 12,392,875 -0.44(-1.56%)
Dec 19, 2018 28.42 28.87 27.77 27.97 5,774,484 -0.43(-1.52%)
Dec 18, 2018 28.62 28.72 28.22 28.40 6,825,750 -0.01(-0.03%)
Dec 17, 2018 28.89 29.02 28.23 28.41 7,180,937 -0.61(-2.10%)
Dec 14, 2018 29.28 29.40 28.95 29.02 5,168,582 -0.53(-1.79%)
Dec 13, 2018 29.69 29.78 29.42 29.55 3,697,446 -0.03(-0.11%)
Dec 12, 2018 29.79 29.96 29.57 29.59 3,523,663 +0.09(+0.31%)
Dec 11, 2018 29.90 29.92 29.32 29.49 4,462,062 +0.00(+0.00%)
Dec 10, 2018 29.44 29.61 28.91 29.49 5,007,891 +0.03(+0.11%)
Dec 07, 2018 30.09 30.31 29.34 29.46 4,674,318 -0.71(-2.34%)
Dec 06, 2018 29.72 30.17 29.33 30.17 5,218,404 -0.04(-0.12%)
Dec 04, 2018 31.12 31.15 30.16 30.20 5,517,972 -1.00(-3.21%)
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.