Skip to main content

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

67.40 -0.13 (-0.19%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 14.85 15.13 14.83 15.12 2,067,862 +0.26(+1.77%)
Dec 28, 2012 14.94 15.00 14.86 14.86 1,018,208 -0.17(-1.16%)
Dec 27, 2012 15.05 15.08 14.86 15.03 999,955 -0.02(-0.12%)
Dec 26, 2012 15.15 15.15 15.01 15.05 882,185 -0.07(-0.47%)
Dec 24, 2012 15.14 15.14 15.10 15.12 554,249 -0.15(-0.99%)
Dec 21, 2012 15.20 15.30 15.18 15.27 1,282,610 -0.13(-0.87%)
Dec 20, 2012 15.33 15.41 15.30 15.41 642,782 +0.08(+0.55%)
Dec 19, 2012 15.45 15.45 15.32 15.32 996,339 -0.10(-0.67%)
Dec 18, 2012 15.29 15.44 15.26 15.42 1,014,237 +0.17(+1.12%)
Dec 17, 2012 15.12 15.25 15.12 15.25 695,292 +0.17(+1.12%)
Dec 14, 2012 15.11 15.12 15.06 15.08 497,000 -0.05(-0.31%)
Dec 13, 2012 15.21 15.25 15.10 15.13 434,417 -0.09(-0.60%)
Dec 12, 2012 15.29 15.33 15.21 15.22 561,128 +0.01(+0.06%)
Dec 11, 2012 15.17 15.28 15.17 15.21 488,404 +0.09(+0.62%)
Dec 10, 2012 15.10 15.16 15.09 15.12 371,972 +0.01(+0.06%)
Dec 07, 2012 15.13 15.14 15.05 15.11 615,472 +0.05(+0.33%)
Dec 06, 2012 15.00 15.07 14.99 15.06 491,363 +0.05(+0.33%)
Dec 05, 2012 15.01 15.08 14.90 15.01 492,762 +0.03(+0.21%)
Dec 04, 2012 15.01 15.04 14.95 14.98 520,407 -0.09(-0.59%)
Nov 30, 2012 15.08 15.10 15.03 15.07 280,733 +0.00(+0.00%)
Nov 29, 2012 15.04 15.11 15.00 15.07 933,966 +0.07(+0.45%)
Nov 28, 2012 14.83 15.01 14.75 15.00 420,865 +0.12(+0.81%)
Nov 27, 2012 14.95 14.99 14.88 14.88 453,627 -0.08(-0.51%)
Nov 26, 2012 14.92 14.96 14.87 14.96 394,667 -0.02(-0.15%)
Nov 23, 2012 14.87 14.98 14.85 14.98 328,223 +0.19(+1.27%)
Nov 21, 2012 14.78 14.80 14.75 14.79 473,870 +0.04(+0.24%)
Nov 20, 2012 14.73 14.78 14.65 14.76 308,071 +0.02(+0.12%)
Nov 19, 2012 14.65 14.74 14.61 14.74 695,173 +0.29(+2.04%)
Nov 16, 2012 14.41 14.48 14.28 14.45 887,042 +0.07(+0.50%)
Nov 15, 2012 14.40 14.46 14.31 14.38 548,113 -0.03(-0.19%)
Nov 14, 2012 14.66 14.66 14.38 14.40 803,479 -0.21(-1.40%)
Nov 13, 2012 14.59 14.75 14.57 14.61 384,097 -0.05(-0.36%)
Nov 12, 2012 14.70 14.71 14.63 14.66 404,142 +0.01(+0.09%)
Nov 09, 2012 14.60 14.78 14.59 14.65 686,620 +0.01(+0.09%)
Nov 08, 2012 14.83 14.88 14.63 14.63 571,816 -0.18(-1.23%)
Nov 07, 2012 15.03 15.03 14.74 14.82 1,071,325 -0.33(-2.18%)
Nov 06, 2012 15.07 15.20 15.04 15.15 524,770 +0.11(+0.71%)
Nov 05, 2012 14.99 15.06 14.94 15.04 511,609 +0.03(+0.21%)
Nov 02, 2012 15.23 15.23 14.99 15.01 523,741 -0.13(-0.85%)
Nov 01, 2012 15.00 15.15 14.99 15.14 339,081 +0.16(+1.07%)
Oct 31, 2012 15.05 15.05 14.90 14.98 756,741 +0.01(+0.06%)
Oct 26, 2012 14.96 14.97 14.97 14.97 686,750 -0.01(-0.04%)
Oct 25, 2012 15.05 15.06 14.90 14.97 333,610 +0.04(+0.25%)
Oct 24, 2012 15.04 15.06 14.92 14.94 374,640 -0.05(-0.30%)
Oct 23, 2012 15.02 15.05 14.91 14.98 572,105 -0.21(-1.35%)
Oct 19, 2012 15.41 15.41 15.15 15.19 534,633 -0.26(-1.67%)
Oct 18, 2012 15.45 15.51 15.40 15.45 425,379 -0.04(-0.23%)
Oct 17, 2012 15.42 15.49 15.39 15.48 362,100 +0.07(+0.46%)
Oct 16, 2012 15.32 15.41 15.31 15.41 794,439 +0.16(+1.06%)
Oct 15, 2012 15.16 15.26 15.12 15.25 423,590 +0.12(+0.82%)
Oct 12, 2012 15.18 15.23 15.10 15.12 404,745 -0.06(-0.38%)
Oct 11, 2012 15.27 15.29 15.18 15.18 357,726 +0.01(+0.09%)
Oct 10, 2012 15.26 15.27 15.14 15.17 596,918 -0.10(-0.64%)
Oct 09, 2012 15.39 15.41 15.26 15.27 533,862 -0.15(-0.95%)
Oct 08, 2012 15.41 15.44 15.39 15.41 417,883 -0.05(-0.32%)
Oct 05, 2012 15.55 15.57 15.42 15.46 330,200 -0.01(-0.06%)
Oct 04, 2012 15.42 15.47 15.39 15.47 236,936 +0.11(+0.73%)
Oct 03, 2012 15.33 15.40 15.26 15.36 698,361 +0.06(+0.41%)
Oct 02, 2012 15.34 15.36 15.23 15.30 243,550 +0.03(+0.18%)
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.