$47.56 0.00 (%) Schw US Lrg Cap Shs - NYSEARCA

Oct. 30, 2014 | 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
10/30/201447.1147.6947.1047.56291,880
10/29/201447.4247.5246.9747.27617,755
10/28/201446.9847.3746.9447.37325,364
10/27/201446.7446.8846.5546.82261,224
10/24/201446.6246.9146.4646.891,134,860
10/23/201446.4546.8246.3646.55541,324
10/22/201446.4346.5345.9846.00536,914
10/21/201445.7846.3645.7346.33609,172
10/20/201444.9345.4444.8945.42506,229
10/17/201444.9845.2944.7944.99572,704
10/16/201443.7044.7543.5744.44727,772
10/15/201444.1444.5543.3844.411,042,230
10/14/201444.9045.2244.5844.741,388,600
10/13/201445.3845.5244.6144.62644,965
10/10/201445.9246.1545.4045.41676,533
10/9/201446.8146.8645.9445.96431,818
10/8/201446.1446.9345.8646.90543,890
10/7/201446.6146.6946.1146.12267,812
10/6/201447.0947.1446.6846.82312,467
10/3/201446.6946.9746.5546.89316,243
10/2/201446.3346.5245.8946.39496,254
10/1/201446.9146.9846.2546.371,127,640
9/30/201447.2347.3046.9046.99359,674
9/29/201446.9347.2346.8247.16342,165
9/26/201446.9547.3346.9047.25247,304
9/25/201447.5147.5146.8646.88359,361
9/24/201447.3247.6547.1547.63484,008
9/23/201447.3947.5547.2647.27223,957
9/22/201447.8547.8547.4547.53268,061
9/19/201448.4048.4248.0748.16245,896
9/18/201448.1248.2048.0348.19376,914
9/17/201448.0048.1747.7547.96194,386
9/16/201447.4247.9747.4147.90188,962
9/15/201447.6447.6447.4347.53326,544
9/12/201447.8847.8847.4847.60174,332
9/11/201447.6547.9147.6347.91352,838
9/10/201447.7147.8747.5347.84370,798
9/9/201447.9447.9647.5847.68246,321
9/8/201448.0648.1247.8347.99276,610
9/5/201447.8748.1247.6948.12171,021
9/4/201448.0448.1947.7647.89377,345
9/3/201448.1748.1847.8947.96164,475
9/2/201448.0848.0847.8047.99294,277
8/29/201447.9548.0047.7847.97147,729
8/28/201447.7347.8947.6847.85144,934
8/27/201447.9547.9647.8347.92739,935
8/26/201447.9148.0147.8947.90214,808
8/25/201447.8747.9447.7847.85204,267
8/22/201447.6847.7347.5347.61192,252
8/21/201447.6247.7547.5747.70159,778
8/20/201447.3747.6047.3647.57361,798
8/19/201447.3547.4547.2747.43225,052
8/18/201447.0747.2047.0447.18204,923
8/15/201446.9947.0146.4846.80256,717
8/14/201446.6546.7946.6346.79207,903
8/13/201446.4246.6246.3646.58355,508
8/12/201446.3046.4046.1346.27186,200
8/11/201446.4046.5246.3146.34311,014
8/8/201445.7446.2145.6646.18184,305
8/7/201446.1446.1545.5545.68337,335
8/6/201445.7246.0945.6545.92558,420
8/5/201446.1746.2845.7645.90239,788
8/4/201446.1446.4345.9146.36420,783
8/1/201446.0446.3045.7946.02299,021
7/31/201446.7646.7746.1246.12486,534
7/30/201447.2447.3046.8947.04225,618
7/29/201447.3647.4047.0547.05145,499
7/28/201447.2747.3246.9847.25211,608
7/25/201447.3647.3647.1547.23183,707
7/24/201447.5347.5547.4147.45251,968
7/23/201447.4347.4947.3447.45191,556
7/22/201447.3047.4247.2647.35195,566
7/21/201447.0947.1746.9347.13134,930
7/18/201446.9247.2546.8847.20317,110
7/17/201447.1347.3246.6846.73213,665
7/16/201447.3047.3447.1547.29391,368
7/15/201447.2747.3446.9247.10378,192
7/14/201447.2047.2847.1847.20245,873
7/11/201446.9347.0046.7846.98169,475
7/10/201446.6547.0346.6046.92258,765
7/9/201447.0247.1346.9047.10469,222
7/8/201447.1447.1446.7846.90254,974
7/7/201447.3647.3647.1347.19351,431
7/3/201447.3047.4147.2647.39173,785
7/2/201447.1847.2247.1147.16185,691
7/1/201446.9647.2746.9347.13292,104
6/30/201446.8146.9046.7646.83267,404
6/27/201446.6146.8346.5946.82373,452
6/26/201446.7946.7946.4246.69300,290
6/25/201446.4746.8046.4546.76279,806
6/24/201446.8146.9846.4946.55373,045
6/20/201447.0747.0947.0147.06172,620
6/19/201447.0047.0046.8046.98369,593
6/18/201446.6046.9346.5046.92256,710
6/17/201446.3946.6146.3446.57271,824
6/16/201446.3646.5346.2846.43254,106
6/13/201446.3846.4346.1946.39544,255
6/12/201446.5746.5746.1646.27261,800
6/11/201446.6046.6346.4846.58228,950
6/10/201446.7046.7346.5946.73198,797
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center