Finance Home - My Yahoo - Yahoo! - Help

Wednesday, December 2, 2009, 5:15PM ET - U.S. Markets Closed. Dow  0.18% Nasdaq  0.42%

Schwab Total Stock Market Index Sel (SWTSX)

On Dec 1: 19.79   0.24 (1.23%)

MORE ON SWTSX

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* 1-Dec-09 19.79 19.79 19.79 19.79 0 19.79 30-Nov-09 19.55 19.55 19.55 19.55 0 19.55 27-Nov-09 19.48 19.48 19.48 19.48 0 19.48 25-Nov-09 19.82 19.82 19.82 19.82 0 19.82 24-Nov-09 19.73 19.73 19.73 19.73 0 19.73 23-Nov-09 19.75 19.75 19.75 19.75 0 19.75 20-Nov-09 19.49 19.49 19.49 19.49 0 19.49 19-Nov-09 19.56 19.56 19.56 19.56 0 19.56 18-Nov-09 19.84 19.84 19.84 19.84 0 19.84 17-Nov-09 19.86 19.86 19.86 19.86 0 19.86 16-Nov-09 19.84 19.84 19.84 19.84 0 19.84 13-Nov-09 19.53 19.53 19.53 19.53 0 19.53 12-Nov-09 19.41 19.41 19.41 19.41 0 19.41 11-Nov-09 19.63 19.63 19.63 19.63 0 19.63 10-Nov-09 19.52 19.52 19.52 19.52 0 19.52 9-Nov-09 19.53 19.53 19.53 19.53 0 19.53 6-Nov-09 19.11 19.11 19.11 19.11 0 19.11 5-Nov-09 19.07 19.07 19.07 19.07 0 19.07 4-Nov-09 18.69 18.69 18.69 18.69 0 18.69 3-Nov-09 18.69 18.69 18.69 18.69 0 18.69 2-Nov-09 18.60 18.60 18.60 18.60 0 18.60 30-Oct-09 18.50 18.50 18.50 18.50 0 18.50 29-Oct-09 19.02 19.02 19.02 19.02 0 19.02 28-Oct-09 18.61 18.61 18.61 18.61 0 18.61 27-Oct-09 19.02 19.02 19.02 19.02 0 19.02 26-Oct-09 19.11 19.11 19.11 19.11 0 19.11 23-Oct-09 19.34 19.34 19.34 19.34 0 19.34 22-Oct-09 19.58 19.58 19.58 19.58 0 19.58 21-Oct-09 19.37 19.37 19.37 19.37 0 19.37 20-Oct-09 19.55 19.55 19.55 19.55 0 19.55 19-Oct-09 19.69 19.69 19.69 19.69 0 19.69 16-Oct-09 19.50 19.50 19.50 19.50 0 19.50 15-Oct-09 19.67 19.67 19.67 19.67 0 19.67 14-Oct-09 19.60 19.60 19.60 19.60 0 19.60 13-Oct-09 19.26 19.26 19.26 19.26 0 19.26 12-Oct-09 19.31 19.31 19.31 19.31 0 19.31 9-Oct-09 19.23 19.23 19.23 19.23 0 19.23 8-Oct-09 19.12 19.12 19.12 19.12 0 19.12 7-Oct-09 18.96 18.96 18.96 18.96 0 18.96 6-Oct-09 18.91 18.91 18.91 18.91 0 18.91 5-Oct-09 18.65 18.65 18.65 18.65 0 18.65 2-Oct-09 18.37 18.37 18.37 18.37 0 18.37 1-Oct-09 18.46 18.46 18.46 18.46 0 18.46 30-Sep-09 18.95 18.95 18.95 18.95 0 18.95 29-Sep-09 19.02 19.02 19.02 19.02 0 19.02 28-Sep-09 19.05 19.05 19.05 19.05 0 19.05 25-Sep-09 18.71 18.71 18.71 18.71 0 18.71 24-Sep-09 18.82 18.82 18.82 18.82 0 18.82 23-Sep-09 19.03 19.03 19.03 19.03 0 19.03 22-Sep-09 19.23 19.23 19.23 19.23 0 19.23 21-Sep-09 19.09 19.09 19.09 19.09 0 19.09 18-Sep-09 19.15 19.15 19.15 19.15 0 19.15 17-Sep-09 19.11 19.11 19.11 19.11 0 19.11 16-Sep-09 19.17 19.17 19.17 19.17 0 19.17 15-Sep-09 18.87 18.87 18.87 18.87 0 18.87 14-Sep-09 18.79 18.79 18.79 18.79 0 18.79 11-Sep-09 18.66 18.66 18.66 18.66 0 18.66 10-Sep-09 18.68 18.68 18.68 18.68 0 18.68 9-Sep-09 18.48 18.48 18.48 18.48 0 18.48 8-Sep-09 18.32 18.32 18.32 18.32 0 18.32 4-Sep-09 18.14 18.14 18.14 18.14 0 18.14 3-Sep-09 17.91 17.91 17.91 17.91 0 17.91 2-Sep-09 17.75 17.75 17.75 17.75 0 17.75 1-Sep-09 17.80 17.80 17.80 17.80 0 17.80 31-Aug-09 18.20 18.20 18.20 18.20 0 18.20 28-Aug-09 18.36 18.36 18.36 18.36 0 18.36 * 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