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 30, 2011 13.09 13.26 13.06 13.25 1,649,735 +0.54(+4.21%)
Nov 29, 2011 12.72 12.80 12.68 12.72 724,654 +0.04(+0.28%)
Nov 28, 2011 12.67 12.73 12.60 12.68 806,154 +0.35(+2.86%)
Nov 25, 2011 12.35 12.47 12.33 12.33 258,115 -0.03(-0.22%)
Nov 23, 2011 12.51 12.52 12.35 12.35 391,351 -0.28(-2.22%)
Nov 22, 2011 12.66 12.72 12.57 12.63 517,006 -0.05(-0.39%)
Nov 21, 2011 12.72 12.75 12.59 12.68 613,743 -0.23(-1.80%)
Nov 18, 2011 12.98 13.00 12.87 12.92 1,129,518 -0.02(-0.17%)
Nov 17, 2011 13.13 13.13 12.85 12.94 471,929 -0.21(-1.63%)
Nov 16, 2011 13.23 13.38 13.14 13.15 665,705 -0.21(-1.57%)
Nov 15, 2011 13.25 13.43 13.22 13.36 730,502 +0.07(+0.54%)
Nov 14, 2011 13.37 13.38 13.24 13.29 295,811 -0.12(-0.90%)
Nov 11, 2011 13.31 13.44 13.31 13.41 557,023 +0.25(+1.93%)
Nov 10, 2011 13.22 13.22 13.03 13.16 3,371,252 +0.11(+0.82%)
Nov 09, 2011 13.25 13.29 13.02 13.05 1,297,639 -0.50(-3.69%)
Nov 08, 2011 13.47 13.56 13.33 13.55 541,924 +0.16(+1.20%)
Nov 07, 2011 13.32 13.39 13.17 13.39 396,691 +0.07(+0.54%)
Nov 04, 2011 13.30 13.33 13.15 13.32 600,232 -0.06(-0.44%)
Nov 03, 2011 13.30 13.41 13.10 13.38 354,291 +0.25(+1.87%)
Nov 02, 2011 13.10 13.18 13.01 13.13 1,352,523 +0.22(+1.73%)
Nov 01, 2011 12.92 13.09 12.86 12.91 2,358,440 -0.38(-2.89%)
Oct 31, 2011 13.48 13.49 13.29 13.29 518,226 -0.34(-2.52%)
Oct 28, 2011 13.58 13.65 13.55 13.63 1,116,900 +0.01(+0.09%)
Oct 27, 2011 13.54 13.71 13.43 13.62 1,449,742 +0.45(+3.42%)
Oct 26, 2011 13.19 13.22 12.96 13.17 1,200,261 +0.12(+0.96%)
Oct 25, 2011 13.26 13.26 13.01 13.05 835,415 -0.26(-1.94%)
Oct 24, 2011 13.14 13.33 13.14 13.30 831,655 +0.18(+1.39%)
Oct 21, 2011 13.02 13.14 12.99 13.12 485,747 +0.25(+1.94%)
Oct 20, 2011 12.85 12.92 12.69 12.87 627,220 +0.07(+0.52%)
Oct 19, 2011 12.97 13.03 12.79 12.81 478,772 -0.17(-1.34%)
Oct 18, 2011 12.71 13.07 12.62 12.98 1,008,775 +0.25(+1.96%)
Oct 17, 2011 12.91 12.93 12.70 12.73 629,404 -0.24(-1.89%)
Oct 14, 2011 12.95 12.98 12.84 12.97 978,808 +0.21(+1.67%)
Oct 13, 2011 12.70 12.80 12.61 12.76 382,595 -0.02(-0.17%)
Oct 12, 2011 12.77 12.92 12.74 12.78 608,091 +0.12(+0.92%)
Oct 11, 2011 12.60 12.70 12.57 12.67 720,264 +0.01(+0.07%)
Oct 10, 2011 12.46 12.66 12.46 12.66 1,508,175 +0.43(+3.53%)
Oct 07, 2011 12.39 12.41 12.19 12.23 620,377 -0.11(-0.90%)
Oct 06, 2011 12.24 12.34 12.20 12.34 610,353 +0.23(+1.87%)
Oct 05, 2011 11.93 12.14 11.81 12.11 875,634 +0.23(+1.92%)
Oct 04, 2011 11.47 11.90 11.35 11.88 1,259,893 +0.27(+2.34%)
Oct 03, 2011 11.94 12.06 11.61 11.61 1,152,621 -0.37(-3.05%)
Sep 30, 2011 12.11 12.22 11.98 11.98 492,670 -0.31(-2.54%)
Sep 29, 2011 12.40 12.46 12.07 12.29 448,995 +0.10(+0.80%)
Sep 28, 2011 12.50 12.55 12.19 12.19 457,331 -0.27(-2.15%)
Sep 27, 2011 12.58 12.67 12.40 12.46 614,137 +0.14(+1.12%)
Sep 26, 2011 12.18 12.33 11.98 12.32 533,514 +0.28(+2.33%)
Sep 23, 2011 11.91 12.10 11.89 12.04 543,050 +0.07(+0.56%)
Sep 22, 2011 12.04 12.11 11.81 11.97 1,185,313 -0.39(-3.14%)
Sep 21, 2011 12.75 12.79 12.36 12.36 541,245 -0.39(-3.08%)
Sep 20, 2011 12.82 12.94 12.74 12.75 245,496 -0.03(-0.21%)
Sep 19, 2011 12.69 12.84 12.61 12.78 849,713 -0.19(-1.48%)
Sep 16, 2011 12.95 13.01 12.85 12.97 679,705 +0.07(+0.55%)
Sep 15, 2011 12.82 12.90 12.71 12.90 905,003 +0.22(+1.72%)
Sep 14, 2011 12.57 12.82 12.40 12.68 548,976 +0.18(+1.43%)
Sep 13, 2011 12.42 12.55 12.35 12.50 1,830,882 +0.12(+0.94%)
Sep 12, 2011 12.16 12.39 12.12 12.39 470,754 +0.08(+0.62%)
Sep 09, 2011 12.50 12.53 12.24 12.31 554,565 -0.33(-2.61%)
Sep 08, 2011 12.70 12.84 12.61 12.64 285,462 -0.13(-1.02%)
Sep 07, 2011 12.61 12.77 12.57 12.77 378,835 +0.35(+2.85%)
Sep 06, 2011 12.16 12.43 12.15 12.42 407,236 -0.08(-0.68%)
Sep 02, 2011 12.59 12.64 12.47 12.50 490,437 -0.33(-2.61%)
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.