Schwab U.S. Large-Cap ETF (NY: SCHX )

100.31 USD -0.09 (-0.09%)
Streaming Delayed Price Updated: 9:50 AM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 52.95 52.95 52.57 52.57 493,238 -0.17(-0.32%)
Nov 29, 2016 52.64 52.85 52.56 52.74 417,971 +0.10(+0.19%)
Nov 28, 2016 52.84 52.86 52.61 52.64 408,048 -0.28(-0.53%)
Nov 25, 2016 52.79 52.92 52.76 52.92 249,678 +0.21(+0.40%)
Nov 23, 2016 52.71 52.71 52.71 0 +0.05(+0.09%)
Nov 22, 2016 52.67 52.70 52.45 52.66 1,057,857 +0.12(+0.23%)
Nov 21, 2016 52.34 52.55 52.28 52.54 772,374 +0.37(+0.71%)
Nov 18, 2016 52.27 52.33 52.10 52.17 705,808 -0.10(-0.19%)
Nov 17, 2016 52.06 52.28 52.05 52.27 719,922 +0.27(+0.52%)
Nov 16, 2016 51.91 52.04 51.73 52.00 607,589 -0.06(-0.12%)
Nov 15, 2016 51.81 52.07 51.68 52.06 677,187 +0.39(+0.75%)
Nov 14, 2016 51.75 51.84 51.44 51.67 763,003 +0.06(+0.12%)
Nov 11, 2016 51.50 51.65 51.31 51.61 953,392 -0.04(-0.08%)
Nov 10, 2016 51.84 52.04 51.30 51.65 1,348,467 +0.09(+0.17%)
Nov 09, 2016 50.59 51.74 50.59 51.56 1,474,418 +0.55(+1.08%)
Nov 08, 2016 50.68 51.17 50.60 51.01 937,436 +0.23(+0.45%)
Nov 07, 2016 50.39 50.79 50.30 50.78 580,429 +1.09(+2.19%)
Nov 04, 2016 49.75 50.02 49.66 49.69 659,534 -0.07(-0.14%)
Nov 03, 2016 50.01 50.08 49.67 49.76 468,258 -0.20(-0.40%)
Nov 02, 2016 50.17 50.29 49.84 49.96 851,492 -0.34(-0.68%)
Nov 01, 2016 50.72 50.80 49.96 50.30 930,023 -0.36(-0.71%)
Oct 31, 2016 50.73 50.78 50.61 50.66 427,628 +0.02(+0.04%)
Oct 28, 2016 50.73 50.96 50.44 50.64 589,467 -0.16(-0.31%)
Oct 27, 2016 51.09 51.13 50.75 50.80 482,748 -0.15(-0.29%)
Oct 26, 2016 50.84 51.08 50.76 50.95 736,893 -0.12(-0.23%)
Oct 25, 2016 51.22 51.24 51.00 51.07 528,732 -0.18(-0.35%)
Oct 24, 2016 51.21 51.33 51.13 51.25 488,979 +0.23(+0.45%)
Oct 21, 2016 50.82 51.03 50.73 51.02 479,507 +0.02(+0.04%)
Oct 20, 2016 51.02 51.13 50.81 51.00 444,185 -0.09(-0.18%)
Oct 19, 2016 51.01 51.17 50.92 51.09 413,729 +0.14(+0.27%)
Oct 18, 2016 51.02 51.06 50.85 50.95 368,037 +0.30(+0.59%)
Oct 17, 2016 50.79 50.85 50.57 50.65 561,343 -0.14(-0.28%)
Oct 14, 2016 51.05 51.17 50.78 50.79 468,562 +0.00(+0.00%)
Oct 13, 2016 50.62 50.90 50.35 50.79 565,164 -0.15(-0.29%)
Oct 12, 2016 50.87 51.07 50.76 50.94 465,772 +0.03(+0.06%)
Oct 11, 2016 51.44 51.44 50.69 50.91 667,588 -0.61(-1.18%)
Oct 10, 2016 51.54 51.67 51.50 51.52 365,149 +0.24(+0.47%)
Oct 07, 2016 51.50 51.55 51.06 51.28 551,020 -0.18(-0.35%)
Oct 06, 2016 51.39 51.50 51.20 51.46 391,573 +0.03(+0.06%)
Oct 05, 2016 51.37 51.55 51.37 51.43 414,900 +0.20(+0.39%)
Oct 04, 2016 51.54 51.57 51.05 51.23 721,631 -0.25(-0.49%)
Oct 03, 2016 51.51 51.54 51.30 51.48 621,562 -0.14(-0.27%)
Sep 30, 2016 51.44 51.79 51.34 51.62 507,809 +0.40(+0.78%)
Sep 29, 2016 51.66 51.74 51.09 51.22 478,605 -0.49(-0.95%)
Sep 28, 2016 51.50 51.74 51.24 51.71 616,190 +0.28(+0.54%)
Sep 27, 2016 51.10 51.45 50.99 51.43 607,541 +0.30(+0.59%)
Sep 26, 2016 51.35 51.36 51.09 51.13 654,683 -0.41(-0.80%)
Sep 23, 2016 51.73 51.74 51.51 51.54 361,970 -0.28(-0.54%)
Sep 22, 2016 51.72 51.88 51.70 51.82 466,282 +0.34(+0.66%)
Sep 21, 2016 51.10 51.52 50.90 51.48 371,593 +0.57(+1.12%)
Sep 20, 2016 51.14 51.17 50.90 50.91 298,559 -0.01(-0.02%)
Sep 19, 2016 51.09 51.25 50.82 50.92 438,561 -0.15(-0.29%)
Sep 16, 2016 51.13 51.13 50.88 51.07 292,673 -0.18(-0.35%)
Sep 15, 2016 50.72 51.35 50.66 51.25 370,576 +0.50(+0.99%)
Sep 14, 2016 50.80 51.10 50.59 50.75 483,803 -0.01(-0.02%)
Sep 13, 2016 51.15 51.23 50.60 50.76 1,527,209 -0.75(-1.46%)
Sep 12, 2016 50.61 51.61 50.51 51.51 899,483 +0.72(+1.42%)
Sep 09, 2016 51.73 51.73 50.78 50.79 687,225 -1.27(-2.44%)
Sep 08, 2016 52.10 52.15 51.98 52.06 356,740 -0.12(-0.23%)
Sep 07, 2016 52.11 52.20 52.00 52.18 487,366 +0.02(+0.04%)
Sep 06, 2016 52.09 52.16 51.87 52.16 524,869 +0.15(+0.29%)
Sep 02, 2016 52.00 52.01 52.01 52.01 524,600 +0.24(+0.46%)
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.