Skip to main content

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

66.80 +0.20 (+0.30%)
Streaming Delayed Price Updated: 3:29 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2020 42.38 42.54 42.27 42.35 1,613,865 +0.43(+1.03%)
Nov 30, 2020 42.11 42.12 41.58 41.92 2,419,714 -0.22(-0.52%)
Nov 27, 2020 42.11 42.18 42.02 42.14 755,028 +0.15(+0.36%)
Nov 25, 2020 41.96 42.02 41.79 41.99 1,829,451 -0.00(-0.01%)
Nov 24, 2020 41.69 42.04 41.53 41.99 1,702,617 +0.63(+1.52%)
Nov 23, 2020 41.30 41.46 41.06 41.36 1,431,259 +0.29(+0.71%)
Nov 20, 2020 41.29 41.31 41.06 41.07 1,289,517 -0.25(-0.60%)
Nov 19, 2020 41.03 41.35 40.89 41.32 1,628,465 +0.22(+0.53%)
Nov 18, 2020 41.62 41.65 41.09 41.10 2,271,517 -0.44(-1.07%)
Nov 17, 2020 41.43 41.66 41.23 41.54 1,448,617 -0.13(-0.32%)
Nov 16, 2020 41.56 41.68 41.33 41.68 2,179,146 +0.51(+1.24%)
Nov 13, 2020 40.89 41.25 40.80 41.17 1,733,109 +0.54(+1.33%)
Nov 12, 2020 40.88 41.00 40.42 40.63 1,653,085 -0.40(-0.97%)
Nov 11, 2020 40.98 41.10 40.81 41.02 1,521,398 +0.35(+0.86%)
Nov 10, 2020 40.59 40.79 40.24 40.68 2,568,868 -0.10(-0.23%)
Nov 09, 2020 42.02 42.02 40.70 40.77 2,793,896 +0.37(+0.91%)
Nov 06, 2020 40.37 40.54 40.11 40.40 1,508,800 +0.00(+0.01%)
Nov 05, 2020 40.27 40.58 40.20 40.40 2,583,985 +0.80(+2.03%)
Nov 04, 2020 39.23 40.06 39.14 39.60 1,888,023 +0.90(+2.32%)
Nov 03, 2020 38.38 38.91 38.32 38.70 1,527,957 +0.68(+1.80%)
Nov 02, 2020 37.98 38.24 37.64 38.02 2,043,881 +0.43(+1.16%)
Oct 30, 2020 37.78 37.97 37.15 37.58 2,534,424 -0.43(-1.13%)
Oct 29, 2020 37.71 38.40 37.52 38.01 2,127,552 +0.33(+0.89%)
Oct 28, 2020 38.26 38.34 37.61 37.68 2,632,466 -1.30(-3.34%)
Oct 27, 2020 39.15 39.18 38.94 38.98 1,582,763 -0.11(-0.29%)
Oct 26, 2020 39.42 39.52 38.65 39.09 1,634,467 -0.74(-1.87%)
Oct 23, 2020 39.81 39.84 39.52 39.84 1,126,364 +0.17(+0.43%)
Oct 22, 2020 39.50 39.75 39.22 39.67 1,335,447 +0.23(+0.59%)
Oct 21, 2020 39.55 39.82 39.43 39.43 1,436,168 -0.14(-0.35%)
Oct 20, 2020 39.62 39.96 39.48 39.57 1,670,062 +0.12(+0.30%)
Oct 19, 2020 40.19 40.26 39.35 39.45 1,467,965 -0.58(-1.45%)
Oct 16, 2020 40.23 40.42 40.01 40.04 1,109,818 -0.01(-0.02%)
Oct 15, 2020 39.62 40.12 39.52 40.05 1,674,190 -0.08(-0.20%)
Oct 14, 2020 40.39 40.55 40.01 40.13 1,553,337 -0.24(-0.59%)
Oct 13, 2020 40.54 40.56 40.24 40.36 1,281,996 -0.21(-0.52%)
Oct 12, 2020 40.25 40.75 40.21 40.58 1,485,797 +0.64(+1.59%)
Oct 09, 2020 39.80 40.01 39.75 39.94 1,729,549 +0.35(+0.88%)
Oct 08, 2020 39.51 39.60 39.39 39.59 1,445,541 +0.32(+0.83%)
Oct 07, 2020 38.96 39.36 38.96 39.27 1,281,696 +0.66(+1.72%)
Oct 06, 2020 39.15 39.41 38.53 38.60 1,812,891 -0.52(-1.33%)
Oct 05, 2020 38.69 39.13 38.69 39.12 1,466,749 +0.68(+1.78%)
Oct 02, 2020 38.12 38.66 38.04 38.44 1,954,068 -0.36(-0.92%)
Oct 01, 2020 38.79 38.93 38.56 38.80 1,946,574 +0.30(+0.78%)
Sep 30, 2020 38.29 38.86 38.25 38.50 2,878,218 +0.29(+0.75%)
Sep 29, 2020 38.37 38.46 38.12 38.21 2,031,015 -0.17(-0.45%)
Sep 28, 2020 38.27 38.47 38.17 38.38 1,549,226 +0.63(+1.66%)
Sep 25, 2020 37.04 37.84 36.95 37.76 1,599,068 +0.63(+1.70%)
Sep 24, 2020 36.87 37.51 36.67 37.13 3,117,934 +0.08(+0.21%)
Sep 23, 2020 38.00 38.03 36.99 37.05 2,265,707 -1.02(-2.68%)
Sep 22, 2020 37.86 38.13 37.55 38.07 1,769,776 +0.36(+0.95%)
Sep 21, 2020 37.51 37.71 37.04 37.71 2,723,806 -0.38(-0.99%)
Sep 18, 2020 38.62 38.62 37.76 38.09 2,048,243 -0.42(-1.09%)
Sep 17, 2020 38.24 38.69 38.13 38.51 2,032,529 -0.33(-0.85%)
Sep 16, 2020 39.15 39.33 38.81 38.84 1,667,200 -0.16(-0.40%)
Sep 15, 2020 39.06 39.18 38.85 39.00 1,743,506 +0.23(+0.59%)
Sep 14, 2020 38.61 38.93 38.53 38.77 2,093,268 +0.55(+1.44%)
Sep 11, 2020 38.40 38.52 37.84 38.21 2,645,699 +0.00(+0.00%)
Sep 10, 2020 39.09 39.18 38.06 38.21 2,618,371 -0.64(-1.64%)
Sep 09, 2020 38.60 39.13 38.48 38.85 3,388,378 +0.75(+1.97%)
Sep 08, 2020 38.46 38.65 38.04 38.10 3,032,782 -1.13(-2.88%)
Sep 04, 2020 39.59 39.82 38.28 39.23 3,808,471 -0.33(-0.83%)
Sep 03, 2020 40.71 40.75 39.22 39.56 3,456,175 -1.40(-3.43%)
Sep 02, 2020 40.67 41.08 40.48 40.96 2,416,435 +0.54(+1.34%)
Sep 01, 2020 40.17 40.44 40.05 40.42 1,816,558 +0.35(+0.88%)
Aug 31, 2020 40.14 40.29 40.02 40.07 2,853,866 -0.08(-0.19%)
Aug 28, 2020 40.05 40.17 39.90 40.14 1,218,231 +0.23(+0.58%)
Aug 27, 2020 39.89 40.09 39.69 39.91 2,072,700 +0.10(+0.26%)
Aug 26, 2020 39.46 39.83 39.41 39.80 1,311,476 +0.42(+1.06%)
Aug 25, 2020 39.32 39.39 39.17 39.39 1,925,564 +0.12(+0.30%)
Aug 24, 2020 39.19 39.27 39.03 39.27 2,130,061 +0.39(+1.00%)
Aug 21, 2020 38.71 38.90 38.68 38.88 2,299,704 +0.12(+0.32%)
Aug 20, 2020 38.38 38.80 38.34 38.75 1,777,755 +0.13(+0.35%)
Aug 19, 2020 38.83 38.89 38.54 38.62 1,930,447 -0.17(-0.44%)
Aug 18, 2020 38.75 38.84 38.56 38.79 1,421,911 +0.10(+0.26%)
Aug 17, 2020 38.65 38.73 38.63 38.69 1,692,644 +0.15(+0.38%)
Aug 14, 2020 38.49 38.60 38.39 38.54 1,220,962 -0.00(-0.01%)
Aug 13, 2020 38.51 38.70 38.42 38.55 1,718,952 -0.04(-0.10%)
Aug 12, 2020 38.33 38.67 38.33 38.59 1,838,311 +0.53(+1.40%)
Aug 11, 2020 38.49 38.58 37.95 38.05 2,159,220 -0.30(-0.79%)
Aug 10, 2020 38.31 38.37 38.05 38.36 2,076,603 +0.09(+0.24%)
Aug 07, 2020 38.12 38.28 37.98 38.27 2,942,747 +0.04(+0.10%)
Aug 06, 2020 37.94 38.26 37.90 38.23 1,899,044 +0.21(+0.56%)
Aug 05, 2020 37.93 38.04 37.89 38.01 2,060,692 +0.27(+0.71%)
Aug 04, 2020 37.54 37.76 37.51 37.75 2,148,424 +0.14(+0.37%)
Aug 03, 2020 37.55 37.72 37.49 37.61 2,102,102 +0.27(+0.73%)
Jul 31, 2020 37.31 37.34 36.76 37.34 3,044,214 +0.26(+0.69%)
Jul 30, 2020 36.82 37.15 36.60 37.08 3,065,976 -0.13(-0.36%)
Jul 29, 2020 36.88 37.29 36.87 37.22 2,383,127 +0.46(+1.26%)
Jul 28, 2020 36.90 37.03 36.71 36.75 2,026,834 -0.25(-0.68%)
Jul 27, 2020 36.78 37.02 36.69 37.01 2,252,059 +0.31(+0.86%)
Jul 24, 2020 36.71 36.84 36.51 36.69 2,616,709 -0.28(-0.76%)
Jul 23, 2020 37.37 37.47 36.78 36.97 2,982,531 -0.43(-1.16%)
Jul 22, 2020 37.14 37.45 37.14 37.41 2,414,174 +0.20(+0.54%)
Jul 21, 2020 37.39 37.42 37.08 37.21 2,567,759 +0.06(+0.17%)
Jul 20, 2020 36.77 37.21 36.70 37.14 2,411,357 +0.33(+0.89%)
Jul 17, 2020 36.82 36.90 36.57 36.82 1,687,542 +0.11(+0.30%)
Jul 16, 2020 36.56 36.74 36.49 36.71 2,643,701 -0.12(-0.34%)
Jul 15, 2020 36.89 36.92 36.49 36.83 2,408,446 +0.36(+0.99%)
Jul 14, 2020 35.79 36.49 35.65 36.47 2,986,046 +0.51(+1.42%)
Jul 13, 2020 36.64 36.93 35.92 35.96 4,309,759 -0.40(-1.10%)
Jul 10, 2020 35.94 36.37 35.78 36.36 1,993,203 +0.38(+1.04%)
Jul 09, 2020 36.22 36.28 35.53 35.98 3,243,574 -0.16(-0.45%)
Jul 08, 2020 35.97 36.17 35.77 36.14 2,414,992 +0.27(+0.74%)
Jul 07, 2020 36.05 36.31 35.84 35.88 1,884,232 -0.37(-1.01%)
Jul 06, 2020 36.15 36.28 36.07 36.24 4,024,490 +0.58(+1.63%)
Jul 02, 2020 35.90 36.08 35.60 35.66 3,209,544 +0.20(+0.55%)
Jul 01, 2020 35.32 35.63 35.30 35.47 4,340,023 +0.20(+0.55%)
Jun 30, 2020 34.71 35.42 34.69 35.27 4,646,301 +0.51(+1.48%)
Jun 29, 2020 34.76 34.76 34.11 34.76 4,056,932 +0.50(+1.46%)
Jun 26, 2020 34.94 34.97 34.20 34.26 6,224,137 -0.80(-2.29%)
Jun 25, 2020 34.54 35.11 34.38 35.06 7,391,394 +0.36(+1.03%)
Jun 24, 2020 35.36 35.44 34.46 34.71 16,925,900 -0.99(-2.79%)
Jun 23, 2020 35.85 35.97 35.65 35.70 7,663,486 +0.14(+0.39%)
Jun 22, 2020 35.25 35.59 35.11 35.56 6,656,696 +0.24(+0.67%)
Jun 19, 2020 35.97 35.97 35.16 35.33 2,488,698 -0.19(-0.52%)
Jun 18, 2020 35.29 35.57 35.25 35.51 4,203,593 +0.02(+0.05%)
Jun 17, 2020 35.77 35.80 35.40 35.49 3,080,631 -0.15(-0.41%)
Jun 16, 2020 35.96 35.96 35.07 35.64 3,703,590 +0.67(+1.92%)
Jun 15, 2020 33.87 35.08 33.76 34.97 6,378,763 +0.33(+0.96%)
Jun 12, 2020 35.13 35.17 33.96 34.64 7,124,249 +0.42(+1.24%)
Jun 11, 2020 35.39 35.49 34.13 34.21 4,973,894 -2.10(-5.79%)
Jun 10, 2020 36.58 36.68 36.19 36.32 3,937,281 -0.20(-0.55%)
Jun 09, 2020 36.46 36.68 36.33 36.52 3,169,113 -0.30(-0.83%)
Jun 08, 2020 36.48 36.82 36.39 36.82 3,768,114 +0.48(+1.31%)
Jun 05, 2020 36.15 36.56 36.10 36.35 3,940,912 +0.93(+2.63%)
Jun 04, 2020 35.43 35.63 35.17 35.42 4,029,895 -0.14(-0.39%)
Jun 03, 2020 35.33 35.64 35.24 35.55 5,853,442 +0.51(+1.46%)
Jun 02, 2020 34.87 35.06 34.71 35.04 5,108,262 +0.29(+0.82%)
Jun 01, 2020 34.52 34.84 34.47 34.76 4,712,295 +0.21(+0.60%)
May 29, 2020 34.37 34.66 34.06 34.55 5,915,158 +0.11(+0.33%)
May 28, 2020 34.62 34.87 34.34 34.43 5,409,350 -0.04(-0.12%)
May 27, 2020 34.37 34.49 33.71 34.48 5,189,074 +0.47(+1.38%)
May 26, 2020 34.35 34.37 33.95 34.01 5,270,115 +0.44(+1.30%)
May 22, 2020 33.46 33.58 33.30 33.57 4,253,289 +0.12(+0.36%)
May 21, 2020 33.66 33.79 33.33 33.45 3,829,330 -0.27(-0.79%)
May 20, 2020 33.59 33.81 33.56 33.72 3,847,852 +0.56(+1.69%)
May 19, 2020 33.42 33.62 33.14 33.16 3,616,047 -0.31(-0.94%)
May 18, 2020 33.25 33.64 33.22 33.47 3,914,687 +1.02(+3.13%)
May 15, 2020 32.01 32.46 31.90 32.45 4,662,915 +0.15(+0.46%)
May 14, 2020 31.59 32.30 31.30 32.30 5,937,569 +0.39(+1.22%)
May 13, 2020 32.46 32.56 31.62 31.91 8,110,828 -0.59(-1.81%)
May 12, 2020 33.34 33.39 32.50 32.50 3,811,758 -0.69(-2.08%)
May 11, 2020 32.92 33.36 32.89 33.19 3,149,139 +0.00(+0.00%)
May 08, 2020 33.01 33.23 32.87 33.19 3,654,006 +0.57(+1.73%)
May 07, 2020 32.59 32.86 32.57 32.63 3,456,693 +0.41(+1.27%)
May 06, 2020 32.63 32.68 32.21 32.22 3,167,911 -0.19(-0.57%)
May 05, 2020 32.48 32.76 32.36 32.40 5,211,784 +0.29(+0.89%)
May 04, 2020 31.73 32.14 31.58 32.12 4,117,862 +0.16(+0.49%)
May 01, 2020 32.25 32.38 31.85 31.96 4,637,655 -0.91(-2.76%)
Apr 30, 2020 33.02 33.11 32.69 32.87 5,329,045 -0.33(-1.00%)
Apr 29, 2020 33.03 33.40 32.89 33.20 3,883,011 +0.85(+2.63%)
Apr 28, 2020 32.94 32.99 32.31 32.35 3,662,146 -0.16(-0.48%)
Apr 27, 2020 32.24 32.61 32.19 32.51 4,305,421 +0.53(+1.66%)
Apr 24, 2020 31.76 32.06 31.48 31.98 5,732,236 +0.42(+1.32%)
Apr 23, 2020 31.65 32.08 31.51 31.56 3,169,176 +0.01(+0.03%)
Apr 22, 2020 31.47 31.73 31.28 31.55 4,889,205 +0.69(+2.25%)
Apr 21, 2020 31.25 31.42 30.72 30.86 5,224,355 -0.99(-3.10%)
Apr 20, 2020 31.89 32.35 31.79 31.84 5,568,704 -0.55(-1.69%)
Apr 17, 2020 32.24 32.45 31.91 32.39 3,708,524 +0.85(+2.70%)
Apr 16, 2020 31.51 31.62 31.14 31.54 4,142,176 +0.17(+0.55%)
Apr 15, 2020 31.40 31.56 31.11 31.37 3,969,906 -0.70(-2.18%)
Apr 14, 2020 31.75 32.15 31.63 32.07 4,693,121 +0.97(+3.13%)
Apr 13, 2020 31.25 31.32 30.63 31.09 7,686,543 -0.35(-1.10%)
Apr 09, 2020 31.36 31.76 31.11 31.44 7,070,783 +0.54(+1.74%)
Apr 08, 2020 30.25 31.06 29.95 30.90 4,149,041 +1.00(+3.35%)
Apr 07, 2020 30.92 30.98 29.88 29.90 7,556,431 +0.05(+0.18%)
Apr 06, 2020 29.06 30.08 28.92 29.85 6,173,529 +1.90(+6.80%)
Apr 03, 2020 27.62 28.52 27.62 27.95 4,904,986 +1.61(+6.09%)
Apr 02, 2020 27.62 28.50 26.34 26.34 7,109,870 -1.45(-5.21%)
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.