$51.50 -0.08 (%) Schw US Lrg Cap Shs - NYSE ARCA

Jul. 27, 2016 | 03:59 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
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
7/18/201651.3751.4951.2851.44682,799
7/15/201651.5351.5351.2051.33321,883
7/14/201651.4151.5051.2751.37342,136
7/13/201651.2451.2550.9651.11404,773
7/12/201650.9651.1950.9451.12906,437
7/11/201650.6850.8950.6450.75363,165
7/8/201650.1150.6050.0950.55573,819
7/7/201649.8450.0649.6049.80383,505
7/6/201649.3749.8449.2149.83374,394
7/5/201649.6549.7749.3549.53648,796
7/1/201649.7850.0349.7749.90469,227
6/30/201649.2449.7849.0849.77610,149
6/29/201648.6849.1848.6149.10607,726
6/28/201647.8948.2847.8048.26929,478
6/27/201647.9747.9847.1947.422,582,100
6/24/201648.5149.2048.2348.341,650,310
6/23/201649.9250.1449.7950.13392,533
6/22/201649.6449.8249.4649.50344,106
6/21/201649.5749.6849.4249.57355,694
6/20/201649.6849.8649.4349.46359,430
6/17/201649.5349.5349.1949.38339,006
6/16/201649.1549.5748.8849.55376,316
6/15/201649.5749.7249.3649.41404,964
6/14/201649.4649.6149.2049.47448,177
6/13/201649.7950.0049.5349.54656,680
6/10/201650.0850.1349.7949.95433,011
6/9/201650.2750.4850.2550.44338,071
6/8/201650.4050.5550.3750.52329,464
6/7/201650.3050.5250.3050.36428,790
6/6/201650.1350.3750.0950.28571,029
6/3/201650.0650.1149.6950.04361,533
6/2/201649.9050.1649.7650.16260,014
6/1/201649.7250.0449.6750.01382,879
5/31/201650.0350.0849.7449.91372,306
5/27/201649.7449.9549.7449.95222,628
5/26/201649.7549.8549.6749.74299,431
5/25/201649.5549.8449.5549.74307,779
5/24/201649.0049.4948.9949.41326,661
5/23/201648.8048.9148.7148.75212,209
5/20/201648.7248.9748.6948.82204,344
5/19/201648.4448.5948.1848.52402,660
5/18/201648.6049.0048.3948.69327,789
5/17/201649.0749.0848.5348.67396,354
5/16/201648.7149.2548.6549.12414,591
5/13/201648.9249.1148.5548.65713,775
5/12/201649.2949.2948.7849.05297,341
5/11/201649.4049.4849.0649.07350,519
5/10/201649.0549.5149.0549.49481,079
5/9/201648.8549.0348.7748.88368,274
5/6/201648.5348.8748.4348.84346,543
5/5/201648.8448.9348.5748.70367,941
5/4/201648.7348.9048.5748.71541,819
5/3/201649.1149.1348.7849.00358,260
5/2/201649.2149.4749.0649.43625,961
4/29/201649.1149.2348.7449.05452,439
4/28/201649.5449.8649.2149.31359,108
4/27/201649.5849.8749.4549.77374,171
4/26/201649.6449.7849.5349.67356,737
4/25/201649.4749.5949.3349.57350,349
4/22/201649.5149.7449.4249.67336,227
4/21/201649.9249.9449.5849.65325,940
4/20/201649.9050.1149.7549.90620,198
4/19/201649.8649.9449.6449.85406,101
4/18/201649.2249.7249.2049.72599,110
4/15/201649.4549.4549.2849.38346,186
4/14/201649.4249.5549.3249.44441,227
4/13/201649.1549.4449.1349.42610,623
4/12/201648.5248.9848.3848.89554,493
4/11/201648.7648.9548.4448.44364,609
4/8/201648.8048.9048.4448.57344,209
4/7/201648.7648.8348.2448.45695,586
4/6/201648.5349.0548.4649.03506,266
4/5/201648.6348.7348.4348.51557,746
4/4/201649.1249.1848.9048.98381,864
4/1/201648.5149.1848.4649.14603,886
3/31/201648.9049.0248.7748.84395,741
3/30/201648.9549.1048.8148.90499,975
3/29/201648.1448.7248.0348.71525,345
3/28/201648.3248.3848.1248.23825,696
3/24/201647.9748.2147.8748.21332,338
3/23/201648.4848.5048.1848.24514,502
3/22/201648.3548.7248.3348.57386,990
3/21/201648.4348.6448.3948.58667,768
3/18/201648.7348.8548.6348.78563,250
3/17/201648.2048.7048.1248.56859,029
3/16/201647.8548.3547.8348.25495,276
3/15/201647.7847.9647.7147.95337,353
3/14/201647.9848.1847.8948.03461,069
3/11/201647.7448.1247.7248.11441,075
3/10/201647.4847.7046.8347.32654,339
3/9/201647.3147.4047.1147.32409,451
3/8/201647.3647.4447.0347.08777,439
3/7/201647.3347.7547.3347.63382,961
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center