The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Schwab US Large-Cap E.T.F.

  • SCHX
  • NYSE
  • Latest 47.97
  • Currency US$
  • Change 0.12
  • Percent Change 0.251 %
  • Volume 147,729
  • Fri Aug 29, 2014 04:00 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 47.97 Last Trade: Aug 29, 2014
Date High Low Open Close Volume
Aug 29 48.00 47.78 47.95 47.97 147,729
Aug 28 47.89 47.68 47.73 47.85 144,934
Aug 27 47.96 47.82 47.95 47.92 739,935
Aug 26 48.01 47.89 47.91 47.90 214,808
Aug 25 47.94 47.78 47.87 47.85 204,267
Aug 22 47.73 47.53 47.68 47.61 192,252
Aug 21 47.75 47.57 47.62 47.70 159,778
Aug 20 47.60 47.36 47.37 47.57 361,798
Aug 19 47.45 47.27 47.35 47.43 225,052
Aug 18 47.20 47.04 47.07 47.18 204,923
Aug 15 47.01 46.48 46.99 46.80 256,717
Aug 14 46.79 46.63 46.65 46.79 207,903
Aug 13 46.62 46.36 46.42 46.58 355,508
Aug 12 46.40 46.13 46.30 46.27 186,200
Aug 11 46.52 46.31 46.40 46.34 311,014
Aug 8 46.21 45.66 45.74 46.18 184,305
Aug 7 46.15 45.55 46.14 45.68 337,335
Aug 6 46.09 45.65 45.72 45.92 558,420
Aug 5 46.28 45.76 46.17 45.90 239,788
Aug 4 46.43 45.91 46.14 46.36 420,783
Aug 1 46.30 45.79 46.04 46.02 299,021
Jul 31 46.77 46.12 46.76 46.12 486,534
Jul 30 47.30 46.89 47.24 47.04 225,618
Jul 29 47.40 47.05 47.36 47.05 145,499
Jul 28 47.32 46.98 47.27 47.25 211,608
Jul 25 47.36 47.15 47.36 47.23 183,707
Jul 24 47.55 47.41 47.53 47.45 251,968
Jul 23 47.49 47.34 47.43 47.45 191,556
Jul 22 47.42 47.26 47.30 47.35 195,566
Jul 21 47.17 46.93 47.09 47.13 134,930
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.