SCHWAB U.S. LARGE-CAP ETF $39.45

up +0.29


18/6/2013 04:18 PM  |  NYSEARCA : SCHX  |  Industries :
Type:

SCHX historical data

Date Open High Low Close Volume
6/17/2013 39.15 39.34 38.97 39.16 3282
6/14/2013 39.08 39.21 38.82 38.85 2568
6/13/2013 38.50 39.16 38.41 39.09 3054
6/12/2013 39.11 39.15 38.47 38.52 3332
6/11/2013 38.92 39.17 38.77 38.83 4586
6/10/2013 39.41 39.41 39.15 39.23 3088
6/7/2013 39.07 39.25 38.86 39.23 3130
6/6/2013 38.40 38.73 38.16 38.72 2746
6/5/2013 38.86 38.90 38.37 38.41 4922
6/4/2013 39.18 39.30 38.76 38.92 3463
6/3/2013 39.09 39.14 38.74 39.12 4018
5/31/2013 39.40 39.61 38.92 38.92 2374
5/30/2013 39.41 39.68 39.37 39.50 2238
5/29/2013 39.46 39.50 39.14 39.36 4054
5/28/2013 39.83 39.96 39.51 39.62 3120
5/24/2013 39.25 39.39 39.08 39.39 2059
5/23/2013 39.10 39.50 39.06 39.42 3098
5/22/2013 39.92 40.29 39.37 39.49 4072
5/21/2013 39.87 40.00 39.72 39.88 2696
5/20/2013 39.79 39.97 39.75 39.82 3305
5/17/2013 39.61 39.84 39.54 39.83 3739
5/16/2013 39.57 39.68 39.38 39.45 3215
5/15/2013 39.39 39.70 39.37 39.61 5439
5/14/2013 39.07 39.45 39.07 39.43 2497
5/13/2013 38.95 39.08 38.86 39.01 3060
5/10/2013 38.91 38.99 38.79 38.99 2708
5/9/2013 38.98 39.05 38.78 38.84 1858
5/8/2013 38.77 38.98 38.73 38.97 2275
5/7/2013 38.72 38.81 38.58 38.81 3099
5/6/2013 38.53 38.65 38.50 38.57 2397
5/3/2013 38.43 38.60 38.43 38.44 3058
5/2/2013 37.84 38.12 37.84 38.10 2139
5/1/2013 38.01 38.02 37.72 37.74 2709
4/30/2013 38.00 38.09 37.83 38.09 5907
4/29/2013 37.86 38.06 37.78 37.97 10844
4/26/2013 37.79 37.82 37.62 37.74 1892
4/25/2013 37.77 37.97 37.72 37.77 1893
4/24/2013 37.64 37.74 37.57 37.65 2979
4/23/2013 37.43 37.65 37.29 37.62 2114
4/22/2013 37.15 37.30 36.90 37.23 1581
4/19/2013 36.86 37.08 36.75 37.07 1926
4/18/2013 37.03 37.03 36.58 36.72 2904
4/17/2013 37.24 37.24 36.76 36.95 2631
4/16/2013 37.24 37.52 37.15 37.49 3410
4/15/2013 37.68 37.69 36.97 36.97 3219
4/12/2013 37.82 37.91 37.65 37.85 2259
4/11/2013 37.81 38.04 37.79 37.95 3127
4/10/2013 37.47 37.83 37.42 37.81 1952
4/9/2013 37.30 37.47 37.19 37.35 2896
4/8/2013 37.02 37.20 36.88 37.20 1618
4/5/2013 36.69 37.00 36.63 36.98 1930
4/4/2013 37.04 37.18 36.95 37.12 2205
4/3/2013 37.40 37.42 36.90 36.99 4193
4/2/2013 37.37 37.47 37.28 37.37 3355
4/1/2013 37.37 37.43 37.13 37.20 4118
3/28/2013 37.21 37.42 37.18 37.35 2576
3/27/2013 37.04 37.26 36.98 37.24 2133
3/26/2013 37.12 37.25 37.08 37.24 1638
3/25/2013 37.21 37.27 36.83 36.95 3532
3/22/2013 36.94 37.09 36.92 37.07 1820
3/21/2013 36.94 37.05 36.77 36.83 2966
3/20/2013 37.09 37.19 37.03 37.14 2624
3/19/2013 37.05 37.09 36.65 36.88 2544
3/18/2013 36.83 37.11 36.78 36.97 2655
3/15/2013 37.33 37.37 37.20 37.31 3239
3/14/2013 37.27 37.37 37.25 37.36 2376
3/13/2013 37.14 37.22 37.02 37.16 2245
3/12/2013 37.17 37.20 37.00 37.10 3024
3/11/2013 37.04 37.19 36.97 37.19 1698
3/8/2013 37.05 37.10 36.87 37.05 3659
3/7/2013 36.84 36.94 36.83 36.91 3396
3/6/2013 36.90 36.92 36.75 36.82 2716
3/5/2013 36.63 36.85 36.59 36.74 3139
3/4/2013 36.18 36.41 36.10 36.41 3056
3/1/2013 36.02 36.28 35.84 36.24 1887
2/28/2013 36.20 36.41 36.14 36.14 2206
2/27/2013 35.73 36.28 35.69 36.18 2774
2/26/2013 35.68 35.77 35.43 35.75 2504
2/25/2013 36.36 36.41 35.51 35.51 3222
2/22/2013 36.05 36.17 35.93 36.17 2289
2/21/2013 35.98 35.98 35.70 35.81 4026
2/20/2013 36.52 36.52 36.05 36.05 3171
2/19/2013 36.32 36.53 36.31 36.53 2118
2/15/2013 36.37 36.39 36.15 36.27 1892
2/14/2013 36.19 36.36 36.13 36.32 2296
2/13/2013 36.33 36.39 36.19 36.29 3836
2/12/2013 36.20 36.31 36.16 36.26 4618
2/11/2013 36.21 36.21 36.12 36.19 2911
2/8/2013 36.08 36.21 36.08 36.20 1965
2/7/2013 36.08 36.08 35.75 35.99 2873
2/6/2013 35.91 36.07 35.89 36.05 1866
2/5/2013 35.86 36.12 35.85 36.01 3240
2/4/2013 35.88 35.92 35.65 35.67 3061
2/1/2013 35.89 36.11 35.88 36.07 3422
1/31/2013 35.77 35.84 35.69 35.73 3336
1/30/2013 35.94 35.98 35.77 35.77 2330
1/29/2013 35.71 35.96 35.70 35.93 2432
1/28/2013 35.88 35.88 35.66 35.77 5501
1/25/2013 35.76 35.84 35.65 35.79 2770
1/24/2013 35.59 35.79 35.54 35.62 2392
Marketplace
Trading Center