Skip to main content

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

67.54 +1.14 (+1.72%)
Streaming Delayed Price Updated: 11:22 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 11.54 11.68 11.50 11.54 303,391 -0.15(-1.30%)
May 27, 2010 11.53 11.69 11.48 11.69 999,525 +0.39(+3.43%)
May 26, 2010 11.44 11.55 11.28 11.30 15,021 -0.06(-0.51%)
May 25, 2010 11.07 11.36 11.00 11.36 552,859 +0.01(+0.06%)
May 24, 2010 11.44 11.53 11.35 11.35 289,551 -0.14(-1.26%)
May 21, 2010 11.16 11.52 11.14 11.50 896,730 +0.17(+1.46%)
May 20, 2010 11.52 11.58 11.33 11.33 2,242 -0.45(-3.83%)
May 19, 2010 11.77 11.87 11.63 11.78 433,627 -0.06(-0.54%)
May 18, 2010 12.12 12.15 11.81 11.85 418,489 -0.16(-1.37%)
May 17, 2010 12.04 12.08 11.79 12.01 348,025 -0.00(-0.04%)
May 14, 2010 12.02 12.15 11.91 12.02 373,959 -0.22(-1.83%)
May 13, 2010 12.36 12.41 12.22 12.24 397,572 -0.14(-1.14%)
May 12, 2010 12.26 12.39 12.24 12.38 424,038 +0.17(+1.42%)
May 11, 2010 12.30 12.35 12.18 12.21 423,630 -0.02(-0.12%)
May 10, 2010 12.23 12.24 12.11 12.22 715,181 +0.47(+4.04%)
May 07, 2010 11.86 11.98 11.55 11.75 906,826 -0.14(-1.20%)
May 06, 2010 12.27 13.38 0.0446 11.89 1,425 -0.37(-3.05%)
May 05, 2010 12.32 12.42 12.26 12.27 1,362,913 -0.12(-0.97%)
May 04, 2010 12.54 12.55 12.34 12.39 662,188 -0.31(-2.46%)
May 03, 2010 12.60 12.72 12.58 12.70 599,927 +0.17(+1.32%)
Apr 30, 2010 12.75 12.76 12.53 12.53 341,641 -0.21(-1.61%)
Apr 29, 2010 12.68 12.76 12.66 12.74 559,404 +0.16(+1.24%)
Apr 28, 2010 12.57 12.61 12.48 12.58 503,964 +0.08(+0.67%)
Apr 27, 2010 12.74 12.79 12.47 12.50 617,953 -0.30(-2.33%)
Apr 26, 2010 12.86 12.88 12.79 12.80 611,631 -0.05(-0.38%)
Apr 23, 2010 12.75 12.85 12.73 12.85 644,957 +0.08(+0.66%)
Apr 22, 2010 12.64 12.77 12.56 12.76 610,198 +0.04(+0.32%)
Apr 21, 2010 12.76 12.77 12.65 12.72 580,174 -0.02(-0.14%)
Apr 20, 2010 12.71 12.75 12.67 12.74 448 +0.10(+0.81%)
Apr 19, 2010 12.55 12.64 12.49 12.64 801,836 +0.04(+0.29%)
Apr 16, 2010 12.75 12.76 12.53 12.60 742,994 -0.19(-1.50%)
Apr 15, 2010 12.77 12.82 12.76 12.79 707,906 +0.01(+0.07%)
Apr 14, 2010 12.70 12.78 12.67 12.78 731,333 +0.14(+1.13%)
Apr 13, 2010 12.64 12.66 12.56 12.64 568,717 +0.01(+0.07%)
Apr 12, 2010 12.64 12.66 12.61 12.63 477,160 +0.03(+0.22%)
Apr 09, 2010 12.56 12.61 12.53 12.60 464,644 +0.08(+0.61%)
Apr 08, 2010 12.46 12.54 12.41 12.53 515,701 +0.04(+0.36%)
Apr 07, 2010 12.55 12.56 12.43 12.48 534,023 -0.07(-0.54%)
Apr 06, 2010 12.50 12.58 12.48 12.55 569,527 +0.02(+0.18%)
Apr 05, 2010 12.48 12.53 12.44 12.53 513,170 +0.11(+0.87%)
Apr 01, 2010 12.43 12.42 12.42 12.42 348,195 +0.08(+0.66%)
Mar 31, 2010 12.34 12.39 12.31 12.34 292,993 -0.03(-0.26%)
Mar 30, 2010 12.40 12.42 12.33 12.37 274,735 +0.00(+0.00%)
Mar 29, 2010 12.35 12.39 12.34 12.37 370,833 +0.07(+0.58%)
Mar 26, 2010 12.32 12.37 12.25 12.30 911,424 +0.01(+0.07%)
Mar 25, 2010 12.40 12.44 12.29 12.29 533,317 -0.03(-0.22%)
Mar 24, 2010 12.34 12.37 12.30 12.32 434,717 -0.06(-0.50%)
Mar 23, 2010 12.32 12.39 12.27 12.38 390,185 +0.09(+0.73%)
Mar 22, 2010 12.16 12.31 12.15 12.29 415,859 +0.03(+0.21%)
Mar 19, 2010 12.37 12.37 12.22 12.27 308,600 -0.07(-0.54%)
Mar 18, 2010 12.35 12.36 12.29 12.33 328,617 -0.01(-0.10%)
Mar 17, 2010 12.31 12.38 12.31 12.34 429,338 +0.06(+0.50%)
Mar 16, 2010 12.22 12.28 12.18 12.28 369,836 +0.11(+0.92%)
Mar 15, 2010 12.10 12.18 12.10 12.17 285,901 -0.00(-0.04%)
Mar 12, 2010 12.23 12.23 12.14 12.18 354,836 +0.00(+0.04%)
Mar 11, 2010 12.10 12.17 12.06 12.17 223,887 +0.04(+0.36%)
Mar 10, 2010 12.09 12.15 12.07 12.13 373,327 +0.06(+0.48%)
Mar 09, 2010 12.01 12.12 12.00 12.07 337,877 +0.02(+0.19%)
Mar 08, 2010 12.06 12.07 12.03 12.05 279,354 +0.00(+0.04%)
Mar 05, 2010 11.95 12.06 11.94 12.04 400,135 +0.16(+1.31%)
Mar 04, 2010 11.88 11.89 11.82 11.89 1,185,398 +0.04(+0.34%)
Mar 03, 2010 11.88 11.92 11.82 11.85 434,186 +0.00(+0.04%)
Mar 02, 2010 11.86 11.89 11.82 11.84 1,009,751 +0.04(+0.38%)
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.