ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

FNDX Schwab Fundamental US Large Company Index

66.45
-0.21 (-0.32%)
Jun 14 2024 - Closed
Delayed by 15 minutes

FNDX Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 66.45 -0.21 -0.32% 66.37 66.47 66.0301 400,682
Jun 13 2024 66.66 -0.14 -0.21% 66.80 66.80 66.3397 281,309
Jun 12 2024 66.80 0.23 0.35% 67.22 67.2778 66.685 338,949
Jun 11 2024 66.57 -0.16 -0.24% 66.46 66.57 66.10 221,054
Jun 10 2024 66.73 0.15 0.23% 66.49 66.73 66.29 297,295
Jun 07 2024 66.58 -0.08 -0.12% 66.54 66.94 66.42 310,873
Jun 06 2024 66.66 -0.10 -0.15% 66.65 66.87 66.48 360,851
Jun 05 2024 66.76 0.46 0.69% 66.55 66.76 66.21 339,453
Jun 04 2024 66.30 -0.24 -0.36% 66.30 66.4575 66.0311 307,008
Jun 03 2024 66.54 -0.32 -0.48% 66.89 66.89 66.0201 399,176
May 31 2024 66.86 1.01 1.53% 65.95 66.86 65.78 383,966
May 30 2024 65.85 0.21 0.32% 65.61 65.95 65.579 299,619
May 29 2024 65.64 -0.63 -0.95% 65.77 65.79 65.6031 361,076
May 28 2024 66.27 -0.32 -0.48% 66.62 66.62 66.05 418,814
May 24 2024 66.59 0.39 0.59% 66.52 66.722 66.38 294,114
May 23 2024 66.20 -0.86 -1.28% 67.14 67.14 66.1005 343,505
May 22 2024 67.06 -0.29 -0.43% 67.20 67.28 66.84 292,866
May 21 2024 67.35 0.12 0.18% 67.19 67.36 67.14 374,432
May 20 2024 67.23 -0.25 -0.37% 67.47 67.585 67.19 387,996
May 17 2024 67.48 0.22 0.33% 67.35 67.48 67.239 331,523
May 16 2024 67.26 -0.12 -0.18% 67.40 67.55 67.26 333,561
May 15 2024 67.38 0.54 0.81% 67.11 67.405 67.0225 396,981
May 14 2024 66.84 0.28 0.42% 66.69 66.88 66.56 281,354
May 13 2024 66.56 0.01 0.02% 66.77 66.87 66.50 381,193
May 10 2024 66.55 0.10 0.15% 66.61 66.6776 66.44 294,746
May 09 2024 66.45 0.59 0.90% 65.93 66.455 65.89 324,910
May 08 2024 65.86 0.04 0.06% 65.55 65.9558 65.55 311,087
May 07 2024 65.82 0.17 0.26% 65.84 66.0063 65.76 743,384
May 06 2024 65.65 0.48 0.74% 65.46 65.67 65.41 555,897
May 03 2024 65.17 0.57 0.88% 65.29 65.32 64.88 406,694
May 02 2024 64.60 0.51 0.80% 64.57 64.735 64.06 481,592
May 01 2024 64.09 -0.21 -0.33% 64.19 64.96 64.0679 657,792
Apr 30 2024 64.30 -1.00 -1.53% 65.11 65.11 64.30 398,952
Apr 29 2024 65.30 0.26 0.40% 65.24 65.40 65.02 327,046
Apr 26 2024 65.04 0.17 0.26% 64.92 65.25 64.8465 326,653
Apr 25 2024 64.87 -0.40 -0.61% 64.64 65.005 64.29 385,496
Apr 24 2024 65.27 -0.01 -0.02% 65.22 65.35 64.93 333,076
Apr 23 2024 65.28 0.55 0.85% 64.89 65.369 64.79 396,323
Apr 22 2024 64.73 0.55 0.86% 64.49 65.0495 64.24 459,400
Apr 19 2024 64.18 0.25 0.39% 64.01 64.3485 63.9846 312,776
Apr 18 2024 63.93 0.06 0.09% 64.07 64.4321 63.80 888,184
Apr 17 2024 63.87 -0.18 -0.28% 64.30 64.4321 63.755 710,158
Apr 16 2024 64.05 -0.39 -0.61% 64.47 64.47 63.90 577,831
Apr 15 2024 64.44 -0.50 -0.77% 65.46 65.5858 64.24 494,122
Apr 12 2024 64.94 -0.95 -1.44% 65.54 65.66 64.73 386,797
Apr 11 2024 65.89 0.15 0.23% 65.97 66.10 65.3286 453,641
Apr 10 2024 65.74 -0.90 -1.35% 65.90 66.11 65.50 451,690
Apr 09 2024 66.64 0.07 0.11% 66.72 66.83 66.11 323,724
Apr 08 2024 66.57 0.06 0.09% 66.60 66.74 66.506 361,064
Apr 05 2024 66.51 0.41 0.62% 66.15 66.72 66.0775 443,525
Apr 04 2024 66.10 -0.67 -1.00% 67.18 67.26 65.97 396,554
Apr 03 2024 66.77 0.08 0.12% 66.60 66.87 66.57 353,966
Apr 02 2024 66.69 -0.49 -0.73% 66.75 66.77 66.482 473,930
Apr 01 2024 67.18 -0.21 -0.31% 67.40 67.4071 67.085 451,598
Mar 28 2024 67.39 0.23 0.34% 67.19 67.52 67.19 424,545
Mar 27 2024 67.16 0.91 1.37% 66.57 67.16 66.57 392,841
Mar 26 2024 66.25 -0.08 -0.12% 66.44 66.50 66.23 435,923
Mar 25 2024 66.33 -0.06 -0.09% 66.34 66.50 66.29 406,106
Mar 22 2024 66.39 -0.34 -0.51% 66.76 66.7999 66.39 327,435
Mar 21 2024 66.73 0.31 0.47% 66.70 66.93 66.63 346,175
Mar 20 2024 66.42 0.42 0.64% 65.66 66.44 65.6501 377,443
Mar 19 2024 66.00 0.31 0.47% 65.61 66.04 65.5999 355,492
Mar 18 2024 65.69 0.32 0.49% 65.72 65.81 65.51 385,620