$43.29 0.00 (%) Schw US Lrg Cap Shs - NYSEARCA

Feb. 11, 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
2/11/201643.1543.5542.8643.291,394,770
2/10/201644.0944.5643.8143.842,654,140
2/9/201643.3844.1943.3843.85928,905
2/8/201644.0044.1243.2543.861,297,330
2/5/201645.2745.2744.3644.52513,899
2/4/201645.2245.7245.0945.42445,654
2/3/201645.3645.4644.3645.332,757,090
2/2/201645.6145.6144.9545.09659,138
2/1/201645.6546.1645.4845.971,457,720
1/29/201645.0645.9645.0445.96770,663
1/28/201645.0845.1144.4044.88718,359
1/27/201645.0145.4744.4144.67743,821
1/26/201644.7045.2244.6145.14719,748
1/25/201645.1045.1144.4844.512,384,800
1/22/201645.0345.2744.8445.20655,381
1/21/201644.1844.8043.8344.32890,602
1/20/201643.9344.5042.9444.132,130,130
1/19/201645.1445.1444.2044.611,780,380
1/15/201644.3644.8044.0544.601,739,210
1/14/201645.0145.8744.5645.562,162,520
1/13/201646.2246.3044.7444.871,339,880
1/12/201646.1146.2545.4446.03877,460
1/11/201645.9446.0045.1345.671,477,520
1/8/201646.5146.5945.6045.681,284,640
1/7/201646.5346.9846.0846.201,279,640
1/6/201647.2447.6147.0547.33678,008
1/5/201647.9748.0547.6547.95686,623
1/4/201647.6747.8547.3147.851,024,760
12/31/201548.8749.0248.5648.57721,967
12/30/201549.2949.3249.0049.03753,654
12/29/201549.1349.4549.1349.36635,533
12/28/201548.7948.8648.5648.86389,930
12/24/201548.9949.1148.9148.96703,801
12/23/201548.7249.0548.6849.03580,709
12/22/201548.2348.5247.9948.43453,213
12/21/201547.9648.0547.6548.01664,066
12/18/201548.5848.5847.8847.89606,557
12/17/201549.5549.5548.7448.75695,762
12/16/201549.0349.5648.7549.47608,659
12/15/201548.6149.0048.6148.75697,573
12/14/201548.0548.2647.5748.25750,513
12/11/201548.4148.5547.9648.02657,630
12/10/201548.9049.3448.8448.96543,905
12/9/201549.1249.6248.5948.86513,249
12/8/201549.1049.4949.0049.27799,723
12/7/201549.8049.8049.3349.55610,856
12/4/201549.0249.9649.0249.89378,230
12/3/201549.8149.8148.7748.96614,187
12/2/201550.1950.2449.6049.66733,935
12/1/201549.8550.2049.8350.18362,265
11/30/201549.9850.0049.6949.71421,674
11/27/201549.8649.9749.7549.9096,501
11/25/201549.9049.9649.7849.871,574,590
11/24/201549.5249.9649.3949.84477,899
11/23/201549.8249.9949.6549.77461,855
11/20/201549.8949.9949.7349.84564,273
11/19/201549.6349.7749.5649.631,077,380
11/18/201549.0949.7449.0549.69607,820
11/17/201549.0649.2848.7948.911,158,730
11/16/201548.1648.9648.1648.94817,479
11/13/201548.6348.7448.2348.26556,536
11/12/201549.2149.2948.7848.80468,362
11/11/201549.7549.7549.4649.47438,285
11/10/201549.4049.6849.3349.65486,655
11/9/201549.9049.9049.2849.55625,863
11/6/201549.9850.1049.6550.00513,087
11/5/201550.1150.2349.7950.05451,347
11/4/201550.3450.3549.9550.10505,646
11/3/201550.0250.4049.9550.25551,502
10/30/201549.8349.8649.5049.50392,563
10/29/201549.6649.8149.5949.75362,435
10/28/201549.3649.7649.1349.75379,437
10/26/201549.3449.3749.1649.29300,259
10/23/201549.3449.4849.1049.39552,014
10/22/201548.3348.9248.3348.84750,331
10/21/201548.5448.5748.0648.11441,858
10/20/201548.4048.6248.3048.41391,211
10/19/201548.2848.5148.2048.50337,319
10/16/201548.3548.4748.1548.46342,651
10/15/201547.7748.2447.6448.22439,628
10/14/201547.7547.9047.4447.54408,350
10/13/201547.8748.2247.7147.78461,837
10/12/201548.0648.1347.9448.10434,999
10/9/201548.0748.1647.8748.06335,271
10/8/201547.4548.0847.4048.00357,939
10/7/201547.4347.6547.1247.571,074,160
10/6/201547.4147.4846.9947.20531,158
10/5/201546.8447.4346.8447.37750,496
10/2/201545.3546.5245.1646.51429,678
10/1/201545.8745.9345.3345.88948,059
9/30/201545.4845.8045.2445.76750,002
9/29/201544.9445.3044.6444.91792,173
9/28/201545.8045.8044.8344.91832,541
9/25/201546.5846.6145.8746.13306,976
9/24/201545.9746.2445.6046.16601,082
9/23/201546.4946.5846.1746.34486,840
9/22/201546.4446.5446.0946.42609,641
9/21/201547.0947.3346.7446.99368,309
9/18/201547.1747.5546.9447.07618,290
9/17/201547.8348.5547.7147.82553,193
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center