$53.76 +0.15 (%) Schw US Lrg Cap Shs - NYSE ARCA

Dec. 8, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SCHX historical data

Date Open High Low Close Volume
12/8/201653.6353.8853.5353.76556,464
12/7/201652.8753.6252.8553.61596,727
12/6/201652.8252.9452.6552.93535,944
12/5/201652.6552.8152.5752.73770,069
12/2/201652.3852.5452.3052.39472,633
12/1/201652.6952.6952.2852.39653,656
11/30/201652.9552.9552.5752.57493,238
11/29/201652.6452.8552.5652.74417,971
11/28/201652.8452.8652.6152.64408,048
11/25/201652.7952.9252.7652.92249,678
11/23/201652.5452.7152.4552.71733,933
11/21/201652.3452.5552.2852.54772,374
11/18/201652.2752.3352.1052.17705,808
11/17/201652.0652.2852.0552.27719,922
11/16/201651.9152.0451.7352.00607,589
11/15/201651.8152.0751.6852.06677,187
11/14/201651.7551.8451.4451.67763,003
11/11/201651.5051.6551.3151.61953,392
11/10/201651.8452.0451.3051.651,348,470
11/9/201650.5951.7450.5951.561,474,460
11/8/201650.6851.1750.6051.01937,636
11/7/201650.3950.7950.3050.78580,429
11/4/201649.7550.0249.6649.69659,534
11/3/201650.0150.0849.6749.76468,258
11/2/201650.1750.2949.8449.96851,492
11/1/201650.7250.8049.9650.30930,023
10/31/201650.7350.7950.6150.66427,628
10/28/201650.7350.9650.4450.64589,467
10/27/201651.0951.1350.7550.80482,769
10/26/201650.8451.0850.7650.95736,893
10/25/201651.2251.2451.0051.07528,732
10/24/201651.2151.3351.1451.25488,979
10/21/201650.8251.0350.7351.02479,507
10/20/201651.0251.1350.8151.00444,185
10/19/201651.0151.1750.9251.09413,729
10/18/201651.0251.0750.8550.95368,037
10/17/201650.7950.8550.5750.65561,343
10/14/201651.0551.1750.7850.79468,562
10/13/201650.6250.9050.3550.79565,164
10/12/201650.8751.0750.7650.94465,772
10/11/201651.4451.4450.6950.91667,588
10/10/201651.5451.6751.5051.52365,149
10/7/201651.5051.5551.0651.28551,020
10/6/201651.3951.5051.2051.46391,573
10/5/201651.3751.5551.3751.43414,900
10/4/201651.5451.5751.0551.23721,631
10/3/201651.5151.5451.3151.48621,562
9/30/201651.4451.7951.3451.62507,809
9/29/201651.6651.7451.0951.22478,605
9/28/201651.5051.7451.2451.71616,190
9/27/201651.1051.4550.9951.43607,641
9/26/201651.3551.3651.0951.13654,683
9/23/201651.7351.7451.5151.54361,970
9/22/201651.7251.8851.7051.82466,282
9/21/201651.1051.5250.9151.48371,593
9/20/201651.1451.1750.9050.91298,559
9/19/201651.0951.2550.8250.92438,561
9/16/201651.1351.1350.8851.07292,673
9/15/201650.7251.3550.6651.25370,576
9/14/201650.8051.1050.5950.75483,803
9/13/201651.1551.2350.6050.761,527,210
9/12/201650.6151.6150.5151.51899,483
9/9/201651.7351.7350.7850.79687,225
9/8/201652.1052.1551.9852.06356,740
9/7/201652.1152.2052.0052.18487,366
9/6/201652.0952.1651.8752.16524,869
9/2/201652.0052.1051.8452.01524,603
9/1/201651.7851.8351.4451.77650,288
8/31/201651.8151.8351.5351.76521,041
8/30/201651.9752.0151.7251.88533,029
8/29/201651.7652.0351.7551.98363,075
8/26/201651.8552.1351.4751.70475,613
8/25/201651.7451.9251.7151.79314,765
8/24/201652.1052.1051.7351.84357,342
8/23/201652.1552.2652.1052.10602,028
8/22/201651.9552.0451.8452.00337,387
8/19/201651.9752.0351.8052.00315,277
8/18/201651.9552.0751.9252.07443,418
8/17/201651.8451.9651.6151.93447,934
8/16/201652.0152.1351.8651.87550,582
8/15/201652.0952.2352.0452.15477,760
8/12/201651.9252.0351.8651.97594,247
8/11/201651.8952.0851.8552.02389,183
8/10/201651.9151.9751.6851.77551,559
8/9/201651.9152.0351.8351.89842,394
8/8/201651.9751.9851.8051.87507,331
8/5/201651.6951.9051.6551.90396,612
8/4/201651.4751.5651.3651.48292,436
8/3/201651.2451.4451.1851.43786,290
8/2/201651.5551.5951.0351.28591,107
8/1/201651.6951.7951.5051.60479,288
7/29/201651.5251.7651.4351.66318,587
7/28/201651.4851.6651.3551.58507,594
7/27/201651.7051.7051.3051.50468,405
7/26/201651.5251.6651.3451.58411,881
7/25/201651.6051.6251.3851.53413,764
7/22/201651.4651.6951.3951.67479,874
7/21/201651.5551.6551.3151.44334,971
7/20/201651.5051.6851.4051.62342,036
7/19/201651.3051.4051.2751.37305,954
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center