Schwab US Large Cap (SCHX)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.43 | -0.652800971611 | 65.87 | 66.835 | 64.78 | 1299826 | 66.16429974 | SP |
| 4 | 0.83 | 1.2846308621 | 64.61 | 66.835 | 64.08 | 1295023 | 65.30208726 | SP |
| 12 | 5.38 | 8.95770895771 | 60.06 | 66.835 | 59.21 | 1438250 | 63.06902581 | SP |
| 26 | 8.78 | 15.4959406989 | 56.66 | 66.835 | 56.505 | 1635992 | 61.06273463 | SP |
| 52 | 11.52 | 21.3649851632 | 53.92 | 66.835 | 48.315 | 1703885 | 56.70595651 | SP |
| 156 | 13.81 | 26.7480147201 | 51.63 | 105.28 | 41.2 | 1884535 | 51.45749108 | SP |
| 260 | 29.535 | 82.2587383373 | 35.905 | 105.28 | 26.025 | 1661678 | 47.12502819 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 64.89 | -0.47 | -0.72 | 65.3 | 65.459999 | 64.78 | 477422 |
| 1721341800 | 65.36 | -0.5 | -0.76 | 66.05 | 66.164 | 65.0677 | 1102110 |
| 1721255400 | 65.86 | -0.96 | -1.44 | 66.09 | 66.299 | 65.815 | 1353778 |
| 1721169000 | 66.819999 | 0.46 | 0.69 | 66.55 | 66.834999 | 66.459999 | 1563729 |
| 1721082600 | 66.36 | 0.15 | 0.23 | 66.39 | 66.7364 | 66.15 | 1087759 |
| 1720823400 | 66.209999 | 0.46 | 0.70 | 65.87 | 66.58 | 65.8399 | 1381939 |
| 1720737000 | 65.75 | -0.48 | -0.72 | 66.23 | 66.385 | 65.650999 | 1044075 |
| 1720650600 | 66.23 | 0.67 | 1.02 | 65.76 | 66.25 | 65.68 | 1183548 |
| 1720564200 | 65.56 | -0.01 | -0.02 | 65.64 | 65.745 | 65.545 | 1834825 |
| 1720477800 | 65.569999 | 0.09 | 0.14 | 65.55 | 65.6499 | 65.42 | 1000701 |
| 1720218600 | 65.48 | 0.35 | 0.54 | 65.129999 | 65.5158 | 65.055 | 1038648 |
| 1720040640 | 65.129999 | 0.28 | 0.43 | 64.78 | 65.16 | 64.78 | 663703 |
| 1719959400 | 64.849999 | 0.42 | 0.65 | 64.19 | 64.849999 | 64.19 | 1022583 |
| 1719873000 | 64.43 | 0.18 | 0.28 | 64.48 | 64.48 | 64.08 | 1429582 |
| 1719613800 | 64.25 | -0.26 | -0.40 | 64.66 | 64.989999 | 64.16 | 2103631 |
| 1719527400 | 64.51 | 0.07 | 0.11 | 64.4 | 64.569999 | 64.319999 | 1152822 |
| 1719441000 | 64.44 | -0.11 | -0.17 | 64.22 | 64.4812 | 64.12 | 1074996 |
| 1719354600 | 64.55 | 0.23 | 0.36 | 64.459999 | 64.575 | 64.269999 | 2225959 |
| 1719268200 | 64.319999 | -0.18 | -0.28 | 64.519999 | 64.8086 | 64.315 | 1406242 |
| 1719009000 | 64.5 | -0.08 | -0.12 | 64.61 | 64.614999 | 64.31 | 1723082 |
| 1718922600 | 64.58 | -0.2 | -0.31 | 64.879999 | 64.9495 | 64.37 | 987670 |
| 1718749800 | 64.78 | 0.18 | 0.28 | 64.599999 | 64.78 | 64.5699 | 895425 |
| 1718663400 | 64.599999 | 0.52 | 0.81 | 64.03 | 64.745 | 63.94 | 1053773 |
| 1718404200 | 64.08 | -0.02 | -0.03 | 63.9 | 64.08 | 63.75 | 939536 |
| 1718317800 | 64.099999 | 0.09 | 0.14 | 64.209999 | 64.209999 | 63.75 | 1003039 |
| 1718231400 | 64.01 | 0.58 | 0.91 | 64.069999 | 64.3077 | 63.88 | 983422 |
| 1718145000 | 63.43 | 0.1 | 0.16 | 63.14 | 63.4499 | 62.8698 | 2138905 |
| 1718058600 | 63.33 | 0.23 | 0.36 | 63.01 | 63.3466 | 62.94 | 965358 |
| 1717799400 | 63.1 | -0.1 | -0.16 | 63.09 | 63.42 | 62.95 | 838965 |
| 1717713000 | 63.2 | -0.02 | -0.03 | 63.22 | 63.295 | 62.98 | 753798 |
| 1717626600 | 63.22 | 0.76 | 1.22 | 62.76 | 63.22 | 62.5 | 1226300 |
| 1717540200 | 62.46 | 0.07 | 0.11 | 62.28 | 62.54 | 62.055 | 878825 |
| 1717453800 | 62.39 | 0.09 | 0.14 | 62.6 | 62.6135 | 61.8 | 938740 |
| 1717194600 | 62.3 | 0.45 | 0.73 | 62 | 62.38 | 61.33 | 1096963 |
| 1717108200 | 61.85 | -0.44 | -0.71 | 62.07 | 62.17 | 61.715 | 861070 |
| 1717021800 | 62.29 | -0.42 | -0.67 | 62.21 | 62.415 | 62.185 | 1861132 |
| 1716935400 | 62.71 | -0.02 | -0.03 | 62.84 | 62.84 | 62.41 | 861694 |
| 1716589800 | 62.73 | 0.44 | 0.71 | 62.47 | 62.8041 | 62.4 | 928318 |
| 1716503400 | 62.29 | -0.51 | -0.81 | 63.15 | 63.15 | 62.15 | 14452089 |
| 1716417000 | 62.8 | -0.19 | -0.30 | 62.92 | 62.965 | 62.52 | 833618 |
| 1716330600 | 62.99 | 0.13 | 0.21 | 62.72 | 62.99 | 62.72 | 778787 |
| 1716244200 | 62.86 | 0.08 | 0.13 | 62.78 | 63.0011 | 62.725 | 796956 |
| 1715985000 | 62.78 | 0.09 | 0.14 | 62.7 | 62.78 | 62.515 | 1148325 |
| 1715898600 | 62.69 | -0.15 | -0.24 | 62.83 | 63.005 | 62.665 | 1076092 |
| 1715812200 | 62.84 | 0.79 | 1.27 | 62.35 | 62.85 | 62.2728 | 1111941 |
| 1715725800 | 62.05 | 0.28 | 0.45 | 61.75 | 62.095 | 61.7127 | 835136 |
| 1715639400 | 61.77 | 0.02 | 0.03 | 61.94 | 61.94 | 61.61 | 899614 |
| 1715380200 | 61.75 | 0.08 | 0.13 | 61.83 | 61.95 | 61.59 | 877991 |
| 1715293800 | 61.67 | 0.39 | 0.64 | 61.35 | 61.67 | 61.245 | 1204605 |
| 1715207400 | 61.28 | -0.06 | -0.10 | 61.07 | 61.35 | 61.07 | 784850 |
| 1715121000 | 61.34 | 0.05 | 0.08 | 61.33 | 61.485 | 61.24 | 1149895 |
| 1715034600 | 61.29 | 0.66 | 1.09 | 60.91 | 61.29 | 60.87 | 1232839 |
| 1714775400 | 60.63 | 0.71 | 1.18 | 60.66 | 60.775 | 60.3 | 2954380 |
| 1714689000 | 59.92 | 0.58 | 0.98 | 59.78 | 59.99 | 59.21 | 2385154 |
| 1714602600 | 59.34 | -0.19 | -0.32 | 59.46 | 60.26 | 59.25 | 2198198 |
| 1714516200 | 59.53 | -0.95 | -1.57 | 60.31 | 60.395 | 59.51 | 1231562 |
| 1714429800 | 60.48 | 0.2 | 0.33 | 60.5 | 60.5546 | 60.14 | 967000 |
| 1714170600 | 60.28 | 0.55 | 0.92 | 60.06 | 60.4401 | 59.96 | 1028215 |
| 1714084200 | 59.73 | -0.15 | -0.25 | 59.13 | 59.79 | 58.9731 | 1086313 |
| 1713997800 | 59.88 | -0.09 | -0.15 | 60.09 | 60.155 | 59.635 | 1172892 |
| 1713911400 | 59.97 | 0.81 | 1.37 | 59.5 | 60.005 | 59.405 | 1309233 |
| 1713825000 | 59.16 | 0.46 | 0.78 | 59.02 | 59.535 | 58.7024 | 1309007 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
