$50.94 +0.45 (%) Schw US Lrg Cap Shs - NYSEARCA

May. 27, 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
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
4/8/201549.8150.0049.7049.87409,783
4/7/201549.8450.0749.7349.73515,392
4/6/201549.3250.0049.2749.84519,536
4/2/201549.3849.6549.3149.54420,539
4/1/201549.5849.5849.0949.351,045,520
3/31/201549.7449.9149.5249.57486,409
3/30/201549.7250.0249.6449.95575,666
3/27/201549.2249.4049.1649.36351,168
3/26/201549.1249.4748.9649.23408,414
3/25/201550.1950.2049.3349.33639,460
3/24/201550.3550.4450.0650.07397,403
3/23/201550.4350.6050.3650.37400,692
3/20/201550.5650.8050.3750.69378,929
3/19/201550.4050.4050.1450.26449,235
3/18/201549.7750.6349.5750.441,281,320
3/17/201549.8549.9649.6349.86376,088
3/16/201549.5849.9949.5449.99446,467
3/13/201549.5649.5849.0649.35423,569
3/11/201549.2049.2349.0049.03418,644
3/10/201549.5049.5249.1049.11616,693
3/9/201549.8349.9949.7249.90301,157
3/6/201550.2550.2749.6249.71567,714
3/5/201550.4450.4850.2650.41271,471
3/4/201550.4050.4050.0950.33422,347
3/3/201550.6650.6650.3250.53563,801
3/2/201550.4650.7650.4450.761,054,620
2/27/201550.5950.6350.3950.39370,792
2/26/201550.6350.6750.4350.60313,312
2/25/201550.6750.8050.5750.65309,865
2/24/201550.5550.7350.4650.69308,653
2/23/201550.5350.5450.4050.54455,767
2/20/201550.1350.5849.9850.54339,230
2/19/201550.1850.3750.0950.24594,990
2/18/201550.2450.3150.1150.31269,137
2/17/201550.2450.3250.0650.29517,221
2/13/201550.0050.2149.9550.21411,872
2/12/201549.7649.9949.6849.96286,857
2/11/201549.4249.6449.2649.51552,584
2/10/201549.2049.5349.0149.49505,087
2/9/201549.0849.1948.8748.971,186,120
2/6/201549.4849.5649.0549.18838,065
2/5/201549.0449.3449.0149.33852,460
2/4/201548.7249.1148.6948.781,972,040
2/3/201548.5148.9948.4648.99606,184
2/2/201547.9048.3147.3648.291,099,790
1/30/201547.9948.3647.6847.74474,576
1/29/201547.9648.3947.5648.30521,003
1/28/201548.8948.9047.8647.91990,776
1/27/201548.6648.8448.3048.54697,128
1/26/201549.0349.1648.7649.14480,080
1/23/201549.1649.2548.9748.99775,709
1/22/201548.8249.2848.4049.24377,267
1/21/201548.1648.6348.0548.52380,375
1/20/201548.3948.4247.8548.27357,886
1/16/201547.5048.2247.4648.19429,251
1/15/201548.1948.2547.5447.57447,414
1/14/201547.7448.0447.4748.01504,330
1/13/201548.7749.0847.9248.29712,076
1/12/201548.8548.8648.2448.40352,699
1/9/201549.2649.2648.6348.79424,819
1/8/201548.7449.2348.7449.19996,048
1/6/201548.3148.4047.5047.76792,469
1/5/201548.8048.8148.1048.19635,084
1/2/201549.3349.4348.7749.02650,518
12/31/201449.6949.7149.0549.05401,416
12/30/201449.7149.7549.5549.58434,208
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center