SFLNX - Schwab Fundamental US Large Company Idx

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 201817.5117.5117.5117.5117.51-
Jun 20, 201817.6317.6317.6317.6317.63-
Jun 19, 201817.6217.6217.6217.6217.62-
Jun 18, 201817.6817.6817.6817.6817.68-
Jun 15, 201817.7217.7217.7217.7217.72-
Jun 14, 201817.7517.7517.7517.7517.75-
Jun 13, 201817.7417.7417.7417.7417.74-
Jun 12, 201817.8317.8317.8317.8317.83-
Jun 11, 201817.8417.8417.8417.8417.84-
Jun 08, 201817.8117.8117.8117.8117.81-
Jun 07, 201817.7617.7617.7617.7617.76-
Jun 06, 201817.7117.7117.7117.7117.71-
Jun 05, 201817.5617.5617.5617.5617.56-
Jun 04, 201817.5417.5417.5417.5417.54-
Jun 01, 201817.4917.4917.4917.4917.49-
May 31, 201817.3217.3217.3217.3217.32-
May 30, 201817.4817.4817.4817.4817.48-
May 29, 201817.2217.2217.2217.2217.22-
May 25, 201817.4017.4017.4017.4017.40-
May 24, 201817.4917.4917.4917.4917.49-
May 23, 201817.5317.5317.5317.5317.53-
May 22, 201817.5217.5217.5217.5217.52-
May 21, 201817.6017.6017.6017.6017.60-
May 18, 201817.4517.4517.4517.4517.45-
May 17, 201817.5117.5117.5117.5117.51-
May 16, 201817.4817.4817.4817.4817.48-
May 15, 201817.3817.3817.3817.3817.38-
May 14, 201817.4517.4517.4517.4517.45-
May 11, 201817.4117.4117.4117.4117.41-
May 10, 201817.3717.3717.3717.3717.37-
May 09, 201817.2017.2017.2017.2017.20-
May 08, 201817.0517.0517.0517.0517.05-
May 07, 201817.0517.0517.0517.0517.05-
May 04, 201817.0317.0317.0317.0317.03-
May 03, 201816.8416.8416.8416.8416.84-
May 02, 201816.9016.9016.9016.9016.90-
May 01, 201816.9916.9916.9916.9916.99-
Apr 30, 201817.0117.0117.0117.0117.01-
Apr 27, 201817.1517.1517.1517.1517.15-
Apr 26, 201817.1717.1717.1717.1717.17-
Apr 25, 201817.0617.0617.0617.0617.06-
Apr 24, 201817.0017.0017.0017.0017.00-
Apr 23, 201817.1617.1617.1617.1617.16-
Apr 20, 201817.1317.1317.1317.1317.13-
Apr 19, 201817.2617.2617.2617.2617.26-
Apr 18, 201817.3617.3617.3617.3617.36-
Apr 17, 201817.3317.3317.3317.3317.33-
Apr 16, 201817.2117.2117.2117.2117.21-
Apr 13, 201817.0417.0417.0417.0417.04-
Apr 12, 201817.0717.0717.0717.0717.07-
Apr 11, 201816.9516.9516.9516.9516.95-
Apr 10, 201817.0217.0217.0217.0217.02-
Apr 09, 201816.7316.7316.7316.7316.73-
Apr 06, 201816.6916.6916.6916.6916.69-
Apr 05, 201817.0317.0317.0317.0317.03-
Apr 04, 201816.8916.8916.8916.8916.89-
Apr 03, 201816.7116.7116.7116.7116.71-
Apr 02, 201816.4816.4816.4816.4816.48-
Mar 29, 201816.8316.8316.8316.8316.83-
Mar 28, 201816.6216.6216.6216.6216.62-
Mar 27, 201816.6416.6416.6416.6416.64-
Mar 26, 201816.8516.8516.8516.8516.85-
Mar 23, 201816.4516.4516.4516.4516.45-
Mar 22, 201816.7616.7616.7616.7616.76-
Mar 21, 201817.1717.1717.1717.1717.17-
Mar 20, 201817.1417.1417.1417.1417.14-
Mar 19, 201817.1317.1317.1317.1317.13-
Mar 16, 201817.3517.3517.3517.3517.35-
Mar 15, 201817.2817.2817.2817.2817.28-
Mar 14, 201817.3017.3017.3017.3017.30-
Mar 13, 201817.4317.4317.4317.4317.43-
Mar 12, 201817.5217.5217.5217.5217.52-
Mar 09, 201817.5517.5517.5517.5517.55-
Mar 08, 201817.2717.2717.2717.2717.27-
Mar 07, 201817.2217.2217.2217.2217.22-
Mar 06, 201817.2817.2817.2817.2817.28-
Mar 05, 201817.2417.2417.2417.2417.24-
Mar 02, 201817.0617.0617.0617.0617.06-
Mar 01, 201816.9716.9716.9716.9716.97-
Feb 28, 201817.1617.1617.1617.1617.16-
Feb 27, 201817.3817.3817.3817.3817.38-
Feb 26, 201817.6017.6017.6017.6017.60-
Feb 23, 201817.4117.4117.4117.4117.41-
Feb 22, 201817.1517.1517.1517.1517.15-
Feb 21, 201817.1117.1117.1117.1117.11-
Feb 20, 201817.2217.2217.2217.2217.22-
Feb 16, 201817.3817.3817.3817.3817.38-
Feb 15, 201817.3617.3617.3617.3617.36-
Feb 14, 201817.1917.1917.1917.1917.19-
Feb 13, 201816.9616.9616.9616.9616.96-
Feb 12, 201816.9216.9216.9216.9216.92-
Feb 09, 201816.7116.7116.7116.7116.71-
Feb 08, 201816.5116.5116.5116.5116.51-
Feb 07, 201817.1117.1117.1117.1117.11-
Feb 06, 201817.1717.1717.1717.1717.17-
Feb 05, 201816.9116.9116.9116.9116.91-
Feb 02, 201817.6217.6217.6217.6217.62-
Feb 01, 201818.0618.0618.0618.0618.06-
Jan 31, 201818.0518.0518.0518.0518.05-
Jan 30, 201818.0718.0718.0718.0718.07-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...