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 | 1.94 | 2.9591214155 | 65.56 | 67.52 | 65.2979 | 1818057 | 66.44015987 | SP |
| 4 | 1.03 | 1.54957123514 | 66.47 | 67.52 | 63.735 | 1500771 | 65.69433798 | SP |
| 12 | 3.1 | 4.81366459627 | 64.4 | 67.52 | 60.2003 | 1388015 | 64.80834308 | SP |
| 26 | 6.64 | 10.9102859021 | 60.86 | 67.52 | 58.5143 | 1476641 | 63.05571983 | SP |
| 52 | 14.95 | 28.449096099 | 52.55 | 67.52 | 48.315 | 1698826 | 58.42295982 | SP |
| 156 | 14.59 | 27.5751275751 | 52.91 | 105.28 | 41.2 | 1936334 | 51.97760973 | SP |
| 260 | 31.44 | 87.1880199667 | 36.06 | 105.28 | 26.025 | 1670610 | 47.93172198 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785000 | 67.53 | 1.13 | 1.70 | 67.5 | 67.7596 | 67.185 | 1131496 |
| 1726698600 | 66.4 | -0.2 | -0.30 | 66.67 | 67.25 | 66.33 | 3249558 |
| 1726612200 | 66.599999 | 0.04 | 0.06 | 66.78 | 66.98 | 66.319999 | 1411106 |
| 1726525800 | 66.56 | 0.14 | 0.21 | 66.34 | 66.569999 | 66.18 | 2495572 |
| 1726266600 | 66.42 | 0.38 | 0.58 | 66.14 | 66.53 | 66.1027 | 999499 |
| 1726180200 | 66.04 | 0.54 | 0.82 | 65.56 | 66.0738 | 65.2979 | 934550 |
| 1726093800 | 65.5 | 0.69 | 1.06 | 64.849999 | 65.595 | 63.78 | 1111581 |
| 1726007400 | 64.81 | 0.25 | 0.39 | 64.79 | 64.86 | 64.185 | 1364992 |
| 1725921000 | 64.56 | 0.72 | 1.13 | 64.349999 | 64.72 | 64.1341 | 1172817 |
| 1725661800 | 63.84 | -1.1 | -1.69 | 64.98 | 65.17 | 63.735 | 2062212 |
| 1725575400 | 64.94 | -0.18 | -0.28 | 65.08 | 65.41 | 64.65 | 1456357 |
| 1725489000 | 65.12 | -0.1 | -0.15 | 65.019999 | 65.5199 | 64.9201 | 3726617 |
| 1725402600 | 65.22 | -1.43 | -2.15 | 66.29 | 66.29 | 64.944999 | 1322428 |
| 1725057000 | 66.65 | 0.63 | 0.95 | 66.25 | 66.7 | 65.8801 | 926760 |
| 1724970600 | 66.019999 | 0.03 | 0.05 | 66.18 | 66.644999 | 65.89 | 1257743 |
| 1724884200 | 65.989999 | -0.38 | -0.57 | 66.29 | 66.3803 | 65.61 | 972828 |
| 1724797800 | 66.37 | 0.08 | 0.12 | 66.17 | 66.44 | 66.01 | 976887 |
| 1724711400 | 66.29 | -0.19 | -0.29 | 66.54 | 66.6867 | 66.12 | 1012052 |
| 1724452200 | 66.48 | 0.74 | 1.13 | 66.099999 | 66.5601 | 65.91 | 978536 |
| 1724365800 | 65.739999 | -0.55 | -0.83 | 66.47 | 66.55 | 65.599999 | 1082548 |
| 1724279400 | 66.29 | 0.28 | 0.42 | 66.09 | 66.405 | 65.925 | 955960 |
| 1724193000 | 66.01 | -0.12 | -0.18 | 66.08 | 66.26 | 65.84 | 1348710 |
| 1724106600 | 66.129999 | 0.63 | 0.96 | 65.55 | 66.129999 | 65.459999 | 999224 |
| 1723847400 | 65.5 | 0.13 | 0.20 | 65.17 | 65.58 | 65.16 | 821787 |
| 1723761000 | 65.37 | 1.11 | 1.73 | 64.879999 | 65.3901 | 64.879999 | 1274177 |
| 1723674600 | 64.26 | 0.22 | 0.34 | 64.129999 | 64.375 | 63.81 | 1277691 |
| 1723588200 | 64.04 | 1.05 | 1.67 | 63.34 | 64.06 | 63.34 | 889365 |
| 1723501800 | 62.99 | 0.01 | 0.02 | 63.07 | 63.28 | 62.73 | 1029891 |
| 1723242600 | 62.98 | 0.25 | 0.40 | 62.63 | 63.13 | 62.45 | 987156 |
| 1723156200 | 62.73 | 1.46 | 2.38 | 61.93 | 62.7813 | 61.655 | 1201667 |
| 1723069800 | 61.27 | -0.42 | -0.68 | 62.37 | 62.79 | 61.205 | 1895744 |
| 1722983400 | 61.69 | 0.58 | 0.95 | 61.4 | 62.5799 | 61.1952 | 3917991 |
| 1722897000 | 61.11 | -1.88 | -2.98 | 60.28 | 61.86 | 60.2003 | 3121691 |
| 1722637800 | 62.99 | -1.24 | -1.93 | 63.25 | 63.3924 | 62.43 | 1945120 |
| 1722551400 | 64.23 | -0.93 | -1.43 | 65.3 | 65.625 | 63.7714 | 1622858 |
| 1722465000 | 65.16 | 1.05 | 1.64 | 64.989999 | 65.48 | 64.78 | 1867527 |
| 1722378600 | 64.11 | -0.33 | -0.51 | 64.59 | 64.7699 | 63.7263 | 1217049 |
| 1722292200 | 64.44 | 0.02 | 0.03 | 64.64 | 64.72 | 64.2299 | 850832 |
| 1722033000 | 64.42 | 0.72 | 1.13 | 64.129999 | 64.727099 | 64.069999 | 865438 |
| 1721946600 | 63.7 | -0.3 | -0.47 | 64 | 64.765199 | 63.55 | 1704807 |
| 1721860200 | 64 | -1.49 | -2.28 | 64.879999 | 64.94 | 63.86 | 1239712 |
| 1721773800 | 65.489999 | -0.09 | -0.14 | 65.58 | 65.819999 | 65.43 | 1112459 |
| 1721687400 | 65.58 | 0.69 | 1.06 | 65.33 | 65.635 | 65.14 | 1084471 |
| 1721428200 | 64.89 | -0.47 | -0.72 | 65.3 | 65.459999 | 64.78 | 490740 |
| 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 | 1363591 |
| 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 | 1054592 |
| 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 | -0.08 | -0.12 | 64.48 | 64.48 | 64.08 | 1429582 |
| 1719613800 | 64.51 | 0 | 0.00 | 64.51 | 64.51 | 64.51 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
