$51.54 -0.28 (%) Schw US Lrg Cap Shs - NYSE ARCA

Sep. 23, 2016 | 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
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
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center