Finance Home - My Yahoo - Yahoo! - Help

Saturday, December 5, 2009, 4:41AM ET - U.S. Markets Closed. Dow  0.22% Nasdaq  0.98%

Schwab Dividend Equity Select (SWDSX)

On Dec 4: 11.67   0.07 (0.60%)

MORE ON SWDSX

Quotes Summary Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board Fund Profile Performance Holdings Risk Purchase Info Analyst Research Reports

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 4-Dec-09 11.67 11.67 11.67 11.67 0 11.67 3-Dec-09 11.60 11.60 11.60 11.60 0 11.60 2-Dec-09 11.68 11.68 11.68 11.68 0 11.68 1-Dec-09 11.68 11.68 11.68 11.68 0 11.68 30-Nov-09 11.54 11.54 11.54 11.54 0 11.54 27-Nov-09 11.51 11.51 11.51 11.51 0 11.51 25-Nov-09 11.71 11.71 11.71 11.71 0 11.71 24-Nov-09 11.65 11.65 11.65 11.65 0 11.65 23-Nov-09 11.65 11.65 11.65 11.65 0 11.65 20-Nov-09 11.51 11.51 11.51 11.51 0 11.51 19-Nov-09 11.52 11.52 11.52 11.52 0 11.52 18-Nov-09 11.69 11.69 11.69 11.69 0 11.69 17-Nov-09 11.70 11.70 11.70 11.70 0 11.70 16-Nov-09 11.70 11.70 11.70 11.70 0 11.70 13-Nov-09 11.54 11.54 11.54 11.54 0 11.54 12-Nov-09 11.46 11.46 11.46 11.46 0 11.46 11-Nov-09 11.57 11.57 11.57 11.57 0 11.57 10-Nov-09 11.54 11.54 11.54 11.54 0 11.54 9-Nov-09 11.54 11.54 11.54 11.54 0 11.54 6-Nov-09 11.30 11.30 11.30 11.30 0 11.30 5-Nov-09 11.28 11.28 11.28 11.28 0 11.28 4-Nov-09 11.08 11.08 11.08 11.08 0 11.08 3-Nov-09 11.04 11.04 11.04 11.04 0 11.04 2-Nov-09 11.01 11.01 11.01 11.01 0 11.01 30-Oct-09 10.94 10.94 10.94 10.94 0 10.94 29-Oct-09 11.22 11.22 11.22 11.22 0 11.22 28-Oct-09 10.98 10.98 10.98 10.98 0 10.98 27-Oct-09 11.20 11.20 11.20 11.20 0 11.20 26-Oct-09 11.23 11.23 11.23 11.23 0 11.23 23-Oct-09 11.35 11.35 11.35 11.35 0 11.35 22-Oct-09 11.50 11.50 11.50 11.50 0 11.50 21-Oct-09 11.33 11.33 11.33 11.33 0 11.33 20-Oct-09 11.45 11.45 11.45 11.45 0 11.45 19-Oct-09 11.53 11.53 11.53 11.53 0 11.53 16-Oct-09 11.42 11.42 11.42 11.42 0 11.42 15-Oct-09 11.48 11.48 11.48 11.48 0 11.48 14-Oct-09 11.43 11.43 11.43 11.43 0 11.43 13-Oct-09 11.27 11.27 11.27 11.27 0 11.27 12-Oct-09 11.32 11.32 11.32 11.32 0 11.32 9-Oct-09 11.27 11.27 11.27 11.27 0 11.27 8-Oct-09 11.20 11.20 11.20 11.20 0 11.20 7-Oct-09 11.10 11.10 11.10 11.10 0 11.10 6-Oct-09 11.09 11.09 11.09 11.09 0 11.09 5-Oct-09 10.93 10.93 10.93 10.93 0 10.93 2-Oct-09 10.78 10.78 10.78 10.78 0 10.78 1-Oct-09 10.82 10.82 10.82 10.82 0 10.82 30-Sep-09 11.16 11.16 11.16 11.16 0 11.16 30-Sep-09 $ 0.051 Dividend 29-Sep-09 11.16 11.16 11.16 11.16 0 11.11 28-Sep-09 11.18 11.18 11.18 11.18 0 11.13 25-Sep-09 10.99 10.99 10.99 10.99 0 10.94 24-Sep-09 11.02 11.02 11.02 11.02 0 10.97 23-Sep-09 11.12 11.12 11.12 11.12 0 11.07 22-Sep-09 11.21 11.21 11.21 11.21 0 11.16 21-Sep-09 11.15 11.15 11.15 11.15 0 11.10 18-Sep-09 11.20 11.20 11.20 11.20 0 11.15 17-Sep-09 11.17 11.17 11.17 11.17 0 11.12 16-Sep-09 11.20 11.20 11.20 11.20 0 11.15 15-Sep-09 11.06 11.06 11.06 11.06 0 11.01 14-Sep-09 11.05 11.05 11.05 11.05 0 11.00 11-Sep-09 10.98 10.98 10.98 10.98 0 10.93 10-Sep-09 10.98 10.98 10.98 10.98 0 10.93 9-Sep-09 10.89 10.89 10.89 10.89 0 10.84 8-Sep-09 10.83 10.83 10.83 10.83 0 10.78 4-Sep-09 10.74 10.74 10.74 10.74 0 10.69 3-Sep-09 10.63 10.63 10.63 10.63 0 10.58 2-Sep-09 10.55 10.55 10.55 10.55 0 10.50 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions