$47.69 +0.04 (%) Schw US Lrg Cap Shs - NYSEARCA

Aug. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SCHX historical data

Date Open High Low Close Volume
8/28/201547.5047.8247.3747.69959,665
8/27/201547.1747.6946.7147.651,458,010
8/26/201545.7446.5645.0746.501,466,200
8/25/201547.1947.1944.8144.811,849,640
8/24/201544.7246.8441.5045.425,144,330
8/21/201548.3848.5247.3047.312,084,090
8/20/201549.4549.5548.7848.81669,972
8/19/201550.0850.2249.6149.86634,514
8/18/201550.3050.4150.1850.26570,153
8/17/201549.9850.3849.8050.36418,527
8/14/201549.8950.1149.8250.10321,348
8/13/201549.9750.1149.7849.91336,705
8/12/201549.5350.0149.1349.95573,242
8/11/201550.0150.1049.7149.92706,078
8/10/201550.0150.3849.9350.36481,677
8/7/201549.8349.8349.4849.70425,323
8/6/201550.2950.3249.6449.85392,002
8/5/201550.3150.5550.1750.24534,172
8/4/201550.1950.2849.9550.08648,637
8/3/201550.3650.3649.9150.17918,328
7/31/201550.5250.5450.2650.31415,089
7/30/201550.2750.4450.0850.40453,530
7/29/201550.0650.4350.0350.38537,100
7/28/201549.6950.0649.4350.00453,617
7/27/201549.4749.6149.3149.42630,086
7/24/201550.3150.3149.6349.72570,521
7/23/201550.6050.6050.1450.23529,260
7/22/201550.3850.5950.3750.512,243,060
7/21/201550.8050.8350.5250.62345,253
7/20/201550.8850.9350.7350.84341,703
7/17/201550.7950.8150.6350.79405,785
7/16/201550.6850.7550.6050.72429,541
7/15/201550.4350.5250.2350.34875,250
7/14/201550.2250.4950.1750.42289,029
7/13/201550.0050.2150.0050.19481,660
7/10/201549.6049.7449.4149.64483,367
7/9/201549.4849.6049.0349.03840,838
7/8/201549.4349.4748.8848.96650,332
7/7/201549.5449.8048.8749.75534,642
7/6/201549.2549.7049.2049.48860,782
7/2/201549.7549.8549.5149.64617,770
7/1/201549.7649.7849.4649.67504,287
6/30/201549.6849.7049.1649.31637,054
6/29/201549.7949.9849.1749.201,063,330
6/26/201550.3450.3950.0650.24361,112
6/25/201550.5750.5750.2150.24462,679
6/24/201550.6550.7650.3950.39333,875
6/23/201550.7650.8450.6650.76351,300
6/22/201550.8050.8850.6750.73361,536
6/19/201550.8850.9150.6750.67256,336
6/18/201550.5951.0950.5950.94493,777
6/17/201550.4950.6050.1950.46321,568
6/16/201550.0750.3850.0150.36288,308
6/15/201550.0850.1649.7950.07398,719
6/12/201550.4150.5050.2450.32304,199
6/11/201550.6350.7750.5850.67465,873
6/10/201550.1850.6150.1450.53540,172
6/9/201549.9550.0749.7449.94428,205
6/8/201550.2350.2649.9349.94369,642
6/5/201550.2950.4250.0750.26386,674
6/4/201550.6050.7150.2550.30549,616
6/3/201550.7550.9150.6350.76265,600
6/2/201550.5050.8150.3850.63342,554
6/1/201550.7450.8350.4450.67620,848
5/29/201550.8150.8650.5050.58401,497
5/28/201550.8750.9250.6950.89234,092
5/27/201550.6351.0050.5150.94489,991
5/26/201550.9050.9050.3650.50566,640
5/22/201551.0351.1350.9951.01259,228
5/21/201550.9651.1750.8851.09331,022
5/20/201551.0651.1750.8850.98252,559
5/19/201551.1051.1350.9251.01298,209
5/18/201550.8751.0950.8051.03383,561
5/15/201550.8050.8850.7050.87389,915
5/14/201550.5750.7950.4850.77449,302
5/13/201550.4250.5550.2150.28497,689
5/12/201550.2450.4149.9650.26335,892
5/11/201550.6550.7050.3950.43544,408
5/8/201550.4450.7050.4350.64408,218
5/7/201549.7550.1249.7250.00423,343
5/6/201550.1450.2349.5249.82411,547
5/5/201550.5850.6249.9749.99411,053
5/4/201550.5550.7550.5550.60348,828
5/1/201550.2050.4550.1250.44529,670
4/30/201550.2350.3849.7449.95570,035
4/29/201550.4550.5850.2150.44449,744
4/28/201550.5350.6650.1750.62411,020
4/27/201550.9150.9150.4650.52529,277
4/24/201550.7650.7950.6150.72420,069
4/23/201550.4150.7950.3650.61365,485
4/22/201550.3950.5550.1050.51457,691
4/21/201550.4750.5550.1950.26584,444
4/20/201550.1750.3950.1050.29648,982
4/17/201550.1350.1649.6649.87660,657
4/16/201550.3350.5750.3050.44352,681
4/15/201550.3950.5950.3450.45342,145
4/14/201550.1150.2649.9250.22339,507
4/13/201550.3550.5050.1350.14647,134
4/10/201550.2250.3850.1450.36277,690
4/9/201549.8550.1649.7150.10300,211
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!