Skip to main content

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

66.65 +0.05 (+0.08%)
Streaming Delayed Price Updated: 3:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 22.35 22.38 22.28 22.31 229,265 -0.03(-0.12%)
Nov 26, 2014 22.33 22.34 22.34 22.34 651,446 +0.03(+0.14%)
Nov 25, 2014 22.38 22.38 22.26 22.31 683,249 -0.01(-0.04%)
Nov 24, 2014 22.32 22.32 22.27 22.32 1,529,660 +0.08(+0.35%)
Nov 21, 2014 22.39 22.39 22.18 22.24 1,007,246 +0.11(+0.51%)
Nov 20, 2014 21.99 22.14 21.98 22.13 653,740 +0.05(+0.22%)
Nov 19, 2014 22.11 22.12 21.99 22.08 815,035 -0.04(-0.18%)
Nov 18, 2014 22.01 22.16 22.00 22.12 627,128 +0.13(+0.60%)
Nov 17, 2014 21.94 22.02 21.92 21.99 622,356 +0.00(+0.02%)
Nov 14, 2014 21.97 22.01 21.93 21.98 569,655 +0.02(+0.11%)
Nov 13, 2014 21.98 22.05 21.88 21.96 1,560,589 -0.00(-0.01%)
Nov 12, 2014 21.91 21.98 21.89 21.96 936,679 +0.00(+0.00%)
Nov 11, 2014 21.97 21.98 21.92 21.96 475,451 +0.02(+0.08%)
Nov 10, 2014 21.92 21.96 21.87 21.94 609,932 +0.07(+0.31%)
Nov 07, 2014 21.87 21.91 21.81 21.88 629,843 +0.01(+0.06%)
Nov 06, 2014 21.79 21.87 21.71 21.86 622,925 +0.09(+0.39%)
Nov 05, 2014 21.81 21.81 21.69 21.78 688,660 +0.13(+0.58%)
Nov 04, 2014 21.68 21.70 21.54 21.65 764,349 -0.07(-0.33%)
Nov 03, 2014 21.75 21.80 21.68 21.72 827,292 +0.02(+0.10%)
Oct 31, 2014 21.73 21.73 21.62 21.70 1,118,100 +0.24(+1.14%)
Oct 30, 2014 21.25 21.52 21.25 21.46 646,968 +0.13(+0.61%)
Oct 29, 2014 21.39 21.39 21.19 21.33 1,369,289 -0.05(-0.21%)
Oct 28, 2014 21.20 21.37 21.18 21.37 721,188 +0.25(+1.18%)
Oct 27, 2014 21.09 21.15 21.15 21.12 579,018 -0.03(-0.15%)
Oct 24, 2014 21.03 21.16 20.96 21.15 2,515,478 +0.15(+0.73%)
Oct 23, 2014 20.96 21.12 20.92 21.00 1,199,876 +0.25(+1.20%)
Oct 22, 2014 20.95 20.99 20.75 20.75 1,190,101 -0.15(-0.71%)
Oct 21, 2014 20.65 20.92 20.63 20.90 1,350,265 +0.41(+2.00%)
Oct 20, 2014 20.27 20.50 20.25 20.49 1,122,085 +0.19(+0.96%)
Oct 17, 2014 20.29 20.43 20.21 20.30 1,269,431 +0.25(+1.24%)
Oct 16, 2014 19.72 20.19 19.66 20.05 1,613,148 +0.01(+0.07%)
Oct 15, 2014 19.91 20.10 19.57 20.04 2,310,154 -0.15(-0.74%)
Oct 14, 2014 20.26 20.40 20.11 20.18 3,077,905 +0.05(+0.27%)
Oct 13, 2014 20.47 20.54 20.13 20.13 1,429,602 -0.36(-1.74%)
Oct 10, 2014 20.72 20.82 20.48 20.49 1,499,574 -0.25(-1.20%)
Oct 09, 2014 21.12 21.14 20.72 20.73 957,149 -0.42(-2.00%)
Oct 08, 2014 20.82 21.17 20.69 21.16 1,205,563 +0.35(+1.69%)
Oct 07, 2014 21.03 21.06 20.80 20.81 593,620 -0.32(-1.50%)
Oct 06, 2014 21.24 21.27 21.06 21.12 692,601 -0.03(-0.15%)
Oct 03, 2014 21.06 21.19 21.00 21.15 700,970 +0.23(+1.08%)
Oct 02, 2014 20.90 20.99 20.70 20.93 1,099,975 +0.01(+0.04%)
Oct 01, 2014 21.16 21.20 20.87 20.92 2,499,468 -0.28(-1.32%)
Sep 30, 2014 21.31 21.34 21.16 21.20 799,328 -0.08(-0.36%)
Sep 29, 2014 21.17 21.31 21.12 21.28 758,428 -0.04(-0.19%)
Sep 26, 2014 21.18 21.35 21.16 21.32 548,163 +0.17(+0.79%)
Sep 25, 2014 21.43 21.43 21.14 21.15 797,209 -0.34(-1.57%)
Sep 24, 2014 21.35 21.50 21.27 21.49 1,072,831 +0.16(+0.76%)
Sep 23, 2014 21.38 21.45 21.32 21.33 496,413 -0.12(-0.55%)
Sep 22, 2014 21.59 21.59 21.41 21.44 594,172 -0.24(-1.09%)
Sep 19, 2014 21.79 21.80 21.64 21.68 546,245 -0.01(-0.06%)
Sep 18, 2014 21.66 21.70 21.62 21.69 837,294 +0.10(+0.48%)
Sep 17, 2014 21.61 21.68 21.50 21.59 431,818 +0.03(+0.13%)
Sep 16, 2014 21.35 21.59 21.34 21.56 419,773 +0.17(+0.77%)
Sep 15, 2014 21.45 21.45 21.35 21.40 725,400 -0.03(-0.14%)
Sep 12, 2014 21.55 21.55 21.37 21.43 387,269 -0.14(-0.64%)
Sep 11, 2014 21.45 21.57 21.44 21.57 783,811 +0.03(+0.15%)
Sep 10, 2014 21.48 21.55 21.40 21.54 823,708 +0.07(+0.34%)
Sep 09, 2014 21.58 21.59 21.42 21.46 547,189 -0.14(-0.65%)
Sep 08, 2014 21.63 21.66 21.53 21.60 614,474 -0.06(-0.27%)
Sep 05, 2014 21.55 21.66 21.47 21.66 379,914 +0.10(+0.48%)
Sep 04, 2014 21.63 21.69 21.50 21.56 838,252 -0.03(-0.15%)
Sep 03, 2014 21.68 21.69 21.56 21.59 365,372 -0.01(-0.06%)
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.