$49.76 +0.16 (%) Schw US Lrg Cap Shs - NYSEARCA

Dec. 26, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SCHX historical data

Date Open High Low Close Volume
12/26/201449.7349.8549.7349.76356,993
12/24/201449.6249.7249.5949.60141,303
12/23/201449.6549.6949.5349.61475,482
12/22/201449.3349.4949.2849.481,436,130
12/19/201449.3249.6849.3149.57577,104
12/18/201448.8549.2948.6449.291,607,860
12/17/201447.2948.2347.2948.14495,368
12/16/201447.3548.2247.1847.18479,547
12/15/201448.1948.2947.4147.57479,169
12/12/201448.3648.5747.9247.93473,015
12/11/201448.6349.1548.5848.66264,464
12/10/201449.1349.1348.3948.46531,910
12/9/201448.7749.2648.6449.25489,570
12/8/201449.5249.6349.1149.27389,659
12/5/201449.5949.7249.5049.59235,441
12/4/201449.5149.6549.3149.52220,386
12/3/201449.4349.6449.3949.561,027,290
12/2/201449.1049.4349.1049.38246,373
12/1/201449.3149.3148.9849.09791,469
11/28/201449.5549.6049.3949.46103,433
11/26/201449.4949.5749.4149.52293,898
11/25/201449.6149.6149.3549.45308,248
11/24/201449.4749.4849.3749.47690,106
11/21/201449.6249.6249.1649.30454,419
11/20/201448.7549.0748.7249.05294,935
11/19/201449.0049.0248.7448.94367,703
11/18/201448.7949.1248.7749.03282,929
11/17/201448.6348.8048.5948.74280,776
11/14/201448.7048.7848.6248.73257,000
11/13/201448.7148.8848.4948.68704,060
11/12/201448.5648.7348.5248.68422,583
11/11/201448.7048.7348.5948.68214,500
11/10/201448.5848.6748.4748.64275,171
11/7/201448.4848.5748.3548.49284,154
11/6/201448.2948.4848.1248.46281,033
11/5/201448.3548.3548.0748.27310,689
11/4/201448.0648.0947.7447.99344,836
11/3/201448.2048.3348.0548.15373,233
10/31/201448.1748.1747.9148.10504,431
10/30/201447.1147.6947.1047.56291,880
10/29/201447.4247.5246.9747.27617,755
10/28/201446.9847.3746.9447.37325,364
10/27/201446.7446.8846.5546.82261,224
10/24/201446.6246.9146.4646.891,134,860
10/23/201446.4546.8246.3646.55541,324
10/22/201446.4346.5345.9846.00536,914
10/21/201445.7846.3645.7346.33609,172
10/20/201444.9345.4444.8945.42506,229
10/17/201444.9845.2944.7944.99572,704
10/16/201443.7044.7543.5744.44727,772
10/15/201444.1444.5543.3844.411,042,230
10/14/201444.9045.2244.5844.741,388,600
10/13/201445.3845.5244.6144.62644,965
10/10/201445.9246.1545.4045.41676,533
10/9/201446.8146.8645.9445.96431,818
10/8/201446.1446.9345.8646.90543,890
10/7/201446.6146.6946.1146.12267,812
10/6/201447.0947.1446.6846.82312,467
10/3/201446.6946.9746.5546.89316,243
10/2/201446.3346.5245.8946.39496,254
10/1/201446.9146.9846.2546.371,127,640
9/30/201447.2347.3046.9046.99359,674
9/29/201446.9347.2346.8247.16342,165
9/26/201446.9547.3346.9047.25247,304
9/25/201447.5147.5146.8646.88359,361
9/24/201447.3247.6547.1547.63484,008
9/23/201447.3947.5547.2647.27223,957
9/22/201447.8547.8547.4547.53268,061
9/19/201448.4048.4248.0748.16245,896
9/18/201448.1248.2048.0348.19376,914
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
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center