$47.96 +0.06 (%) Schw US Lrg Cap Shs - NYSEARCA

Sep. 17, 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
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
6/9/201446.7046.8646.6546.75405,722
6/6/201446.5446.7046.5446.69188,241
6/5/201446.3146.5146.0746.48235,360
6/4/201445.9846.2045.9446.18182,749
6/3/201446.0246.1045.9446.08251,210
6/2/201446.0546.1145.8546.09475,706
5/30/201445.9346.0645.8846.04303,339
5/29/201445.8145.9745.7245.97213,727
5/28/201445.8045.8345.6545.72266,125
5/27/201445.6845.7745.6345.76291,588
5/23/201445.3445.5145.3145.49268,846
5/22/201445.1345.3745.1145.29193,031
5/21/201444.9445.1644.9445.16153,189
5/20/201445.0845.0844.6944.78363,099
5/19/201444.8645.1244.8045.10265,271
5/16/201444.7644.9344.6044.93369,522
5/15/201445.0945.0944.5244.76306,320
5/13/201445.4245.4745.3345.37189,087
5/12/201445.0045.3444.9745.33288,796
5/8/201444.8145.1544.6844.79265,590
5/7/201444.7844.9044.4444.90191,227
5/6/201444.9944.9944.6344.64860,381
5/5/201444.7945.0544.6045.03237,952
5/2/201445.0345.1744.8644.94263,639
5/1/201445.0045.1144.8344.96216,869
4/30/201444.7644.9944.6844.99216,599
4/29/201444.7644.8744.6544.83199,780
4/28/201444.7144.7944.1344.58341,597
4/25/201444.7444.7544.3944.47248,405
4/24/201445.0945.0944.6644.87346,259
4/23/201444.9144.9244.7844.79241,596
  • Showing 1-100 of 1,223 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center