SFLNX - Schwab Fundamental US Large Company Idx

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 07, 201816.9216.9216.9216.9216.92-
Dec 06, 201817.2717.2717.2717.2717.27-
Dec 04, 201817.3517.3517.3517.3517.35-
Dec 03, 201817.8917.8917.8917.8917.89-
Nov 30, 201817.7217.7217.7217.7217.72-
Nov 29, 201817.6117.6117.6117.6117.61-
Nov 28, 201817.6417.6417.6417.6417.64-
Nov 27, 201817.3117.3117.3117.3117.31-
Nov 26, 201817.2617.2617.2617.2617.26-
Nov 23, 201817.0317.0317.0317.0317.03-
Nov 21, 201817.1517.1517.1517.1517.15-
Nov 20, 201817.0817.0817.0817.0817.08-
Nov 19, 201817.4617.4617.4617.4617.46-
Nov 16, 201817.6517.6517.6517.6517.65-
Nov 15, 201817.5817.5817.5817.5817.58-
Nov 14, 201817.4417.4417.4417.4417.44-
Nov 13, 201817.5717.5717.5717.5717.57-
Nov 12, 201817.6217.6217.6217.6217.62-
Nov 09, 201817.9117.9117.9117.9117.91-
Nov 08, 201818.0518.0518.0518.0518.05-
Nov 07, 201818.1018.1018.1018.1018.10-
Nov 06, 201817.8117.8117.8117.8117.81-
Nov 05, 201817.6917.6917.6917.6917.69-
Nov 02, 201817.5517.5517.5517.5517.55-
Nov 01, 201817.6417.6417.6417.6417.64-
Oct 31, 201817.4717.4717.4717.4717.47-
Oct 30, 201817.3817.3817.3817.3817.38-
Oct 29, 201817.0817.0817.0817.0817.08-
Oct 26, 201817.1017.1017.1017.1017.10-
Oct 25, 201817.3417.3417.3417.3417.34-
Oct 24, 201817.1017.1017.1017.1017.10-
Oct 23, 201817.6117.6117.6117.6117.61-
Oct 22, 201817.7117.7117.7117.7117.71-
Oct 19, 201817.8117.8117.8117.8117.81-
Oct 18, 201817.8117.8117.8117.8117.81-
Oct 17, 201818.0018.0018.0018.0018.00-
Oct 16, 201818.0318.0318.0318.0318.03-
Oct 15, 201817.7217.7217.7217.7217.72-
Oct 12, 201817.7817.7817.7817.7817.78-
Oct 11, 201817.6217.6217.6217.6217.62-
Oct 10, 201818.0418.0418.0418.0418.04-
Oct 09, 201818.5618.5618.5618.5618.56-
Oct 08, 201818.6018.6018.6018.6018.60-
Oct 05, 201818.5518.5518.5518.5518.55-
Oct 04, 201818.6318.6318.6318.6318.63-
Oct 03, 201818.7218.7218.7218.7218.72-
Oct 02, 201818.6918.6918.6918.6918.69-
Oct 01, 201818.6618.6618.6618.6618.66-
Sep 28, 201818.5918.5918.5918.5918.59-
Sep 27, 201818.5818.5818.5818.5818.58-
Sep 26, 201818.5618.5618.5618.5618.56-
Sep 25, 201818.6318.6318.6318.6318.63-
Sep 24, 201818.6918.6918.6918.6918.69-
Sep 21, 201818.7818.7818.7818.7818.78-
Sep 20, 201818.7518.7518.7518.7518.75-
Sep 19, 201818.6218.6218.6218.6218.62-
Sep 18, 201818.6018.6018.6018.6018.60-
Sep 17, 201818.5218.5218.5218.5218.52-
Sep 14, 201818.5618.5618.5618.5618.56-
Sep 13, 201818.5318.5318.5318.5318.53-
Sep 12, 201818.4618.4618.4618.4618.46-
Sep 11, 201818.4218.4218.4218.4218.42-
Sep 10, 201818.3718.3718.3718.3718.37-
Sep 07, 201818.3418.3418.3418.3418.34-
Sep 06, 201818.3918.3918.3918.3918.39-
Sep 05, 201818.4618.4618.4618.4618.46-
Sep 04, 201818.4318.4318.4318.4318.43-
Aug 31, 201818.4618.4618.4618.4618.46-
Aug 30, 201818.4618.4618.4618.4618.46-
Aug 29, 201818.5618.5618.5618.5618.56-
Aug 28, 201818.4918.4918.4918.4918.49-
Aug 27, 201818.5018.5018.5018.5018.50-
Aug 24, 201818.3818.3818.3818.3818.38-
Aug 23, 201818.3018.3018.3018.3018.30-
Aug 22, 201818.3418.3418.3418.3418.34-
Aug 21, 201818.3618.3618.3618.3618.36-
Aug 20, 201818.3118.3118.3118.3118.31-
Aug 17, 201818.2418.2418.2418.2418.24-
Aug 16, 201818.1518.1518.1518.1518.15-
Aug 15, 201817.9517.9517.9517.9517.95-
Aug 14, 201818.1118.1118.1118.1118.11-
Aug 13, 201817.9917.9917.9917.9917.99-
Aug 10, 201818.0718.0718.0718.0718.07-
Aug 09, 201818.1718.1718.1718.1718.17-
Aug 08, 201818.1918.1918.1918.1918.19-
Aug 07, 201818.2218.2218.2218.2218.22-
Aug 06, 201818.1618.1618.1618.1618.16-
Aug 03, 201818.1118.1118.1118.1118.11-
Aug 02, 201818.0018.0018.0018.0018.00-
Aug 01, 201817.9417.9417.9417.9417.94-
Jul 31, 201818.0318.0318.0318.0318.03-
Jul 30, 201817.9417.9417.9417.9417.94-
Jul 27, 201817.9517.9517.9517.9517.95-
Jul 26, 201818.0318.0318.0318.0318.03-
Jul 25, 201817.9617.9617.9617.9617.96-
Jul 24, 201817.8417.8417.8417.8417.84-
Jul 23, 201817.7817.7817.7817.7817.78-
Jul 20, 201817.7617.7617.7617.7617.76-
Jul 19, 201817.8017.8017.8017.8017.80-
Jul 18, 201817.8417.8417.8417.8417.84-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...