$48.75 -0.07 (%) Schw US Lrg Cap Shs - NYSE ARCA

May. 23, 2016 | 04:00 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
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
3/4/201647.4747.8147.2747.561,546,670
3/3/201647.1947.4447.0347.441,900,820
3/2/201646.9047.2446.8147.23417,486
3/1/201646.2747.0046.1447.00712,827
2/29/201646.2846.5445.8945.89550,811
2/26/201646.6046.6146.2246.29328,875
2/25/201645.9446.3345.7346.33837,110
2/24/201645.1445.8644.8745.81564,290
2/23/201646.0046.0545.5645.602,287,640
2/22/201645.9546.1945.8546.16459,209
2/19/201645.2845.5245.1145.51586,729
2/18/201645.7945.8245.4445.49701,941
2/17/201645.2445.7845.1845.68863,917
2/16/201644.6944.9344.4244.922,552,310
2/12/201643.7544.1743.5344.16859,564
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center