Schwab 1000 Index (SNXFX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | 118.63 | 118.63 | 118.63 | 118.63 | 118.63 | - |
| 02 Jul 2024 | 118.04 | 118.04 | 118.04 | 118.04 | 118.04 | - |
| 01 Jul 2024 | 117.34 | 117.34 | 117.34 | 117.34 | 117.34 | - |
| 28 Jun 2024 | 117.10 | 117.10 | 117.10 | 117.10 | 117.10 | - |
| 27 Jun 2024 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | - |
| 26 Jun 2024 | 117.34 | 117.34 | 117.34 | 117.34 | 117.34 | - |
| 25 Jun 2024 | 117.19 | 117.19 | 117.19 | 117.19 | 117.19 | - |
| 24 Jun 2024 | 116.80 | 116.80 | 116.80 | 116.80 | 116.80 | - |
| 21 Jun 2024 | 117.09 | 117.09 | 117.09 | 117.09 | 117.09 | - |
| 20 Jun 2024 | 117.23 | 117.23 | 117.23 | 117.23 | 117.23 | - |
| 18 Jun 2024 | 117.53 | 117.53 | 117.53 | 117.53 | 117.53 | - |
| 17 Jun 2024 | 117.22 | 117.22 | 117.22 | 117.22 | 117.22 | - |
| 14 Jun 2024 | 116.31 | 116.31 | 116.31 | 116.31 | 116.31 | - |
| 13 Jun 2024 | 116.43 | 116.43 | 116.43 | 116.43 | 116.43 | - |
| 12 Jun 2024 | 116.26 | 116.26 | 116.26 | 116.26 | 116.26 | - |
| 11 Jun 2024 | 115.23 | 115.23 | 115.23 | 115.23 | 115.23 | - |
| 10 Jun 2024 | 114.96 | 114.96 | 114.96 | 114.96 | 114.96 | - |
| 07 Jun 2024 | 114.60 | 114.60 | 114.60 | 114.60 | 114.60 | - |
| 06 Jun 2024 | 114.78 | 114.78 | 114.78 | 114.78 | 114.78 | - |
| 05 Jun 2024 | 114.83 | 114.83 | 114.83 | 114.83 | 114.83 | - |
| 04 Jun 2024 | 113.45 | 113.45 | 113.45 | 113.45 | 113.45 | - |
| 03 Jun 2024 | 113.38 | 113.38 | 113.38 | 113.38 | 113.38 | - |
| 31 May 2024 | 112.49 | 112.49 | 112.49 | 112.49 | 112.49 | - |
| 30 May 2024 | 112.49 | 112.49 | 112.49 | 112.49 | 112.49 | - |
| 29 May 2024 | 113.11 | 113.11 | 113.11 | 113.11 | 113.11 | - |
| 28 May 2024 | 113.98 | 113.98 | 113.98 | 113.98 | 113.98 | - |
| 24 May 2024 | 114.01 | 114.01 | 114.01 | 114.01 | 114.01 | - |
| 23 May 2024 | 113.21 | 113.21 | 113.21 | 113.21 | 113.21 | - |
| 22 May 2024 | 114.11 | 114.11 | 114.11 | 114.11 | 114.11 | - |
| 21 May 2024 | 114.46 | 114.46 | 114.46 | 114.46 | 114.46 | - |
| 20 May 2024 | 114.23 | 114.23 | 114.23 | 114.23 | 114.23 | - |
| 17 May 2024 | 114.09 | 114.09 | 114.09 | 114.09 | 114.09 | - |
| 16 May 2024 | 113.95 | 113.95 | 113.95 | 113.95 | 113.95 | - |
| 15 May 2024 | 114.23 | 114.23 | 114.23 | 114.23 | 114.23 | - |
| 14 May 2024 | 112.88 | 112.88 | 112.88 | 112.88 | 112.88 | - |
| 13 May 2024 | 112.27 | 112.27 | 112.27 | 112.27 | 112.27 | - |
| 10 May 2024 | 112.30 | 112.30 | 112.30 | 112.30 | 112.30 | - |
| 09 May 2024 | 112.13 | 112.13 | 112.13 | 112.13 | 112.13 | - |
| 08 May 2024 | 111.52 | 111.52 | 111.52 | 111.52 | 111.52 | - |
| 07 May 2024 | 111.56 | 111.56 | 111.56 | 111.56 | 111.56 | - |
| 06 May 2024 | 111.46 | 111.46 | 111.46 | 111.46 | 111.46 | - |
| 03 May 2024 | 110.26 | 110.26 | 110.26 | 110.26 | 110.26 | - |
| 02 May 2024 | 108.94 | 108.94 | 108.94 | 108.94 | 108.94 | - |
| 01 May 2024 | 107.90 | 107.90 | 107.90 | 107.90 | 107.90 | - |
| 30 Apr 2024 | 108.22 | 108.22 | 108.22 | 108.22 | 108.22 | - |
| 29 Apr 2024 | 109.99 | 109.99 | 109.99 | 109.99 | 109.99 | - |
| 26 Apr 2024 | 109.63 | 109.63 | 109.63 | 109.63 | 109.63 | - |
| 25 Apr 2024 | 108.55 | 108.55 | 108.55 | 108.55 | 108.55 | - |
| 24 Apr 2024 | 109.03 | 109.03 | 109.03 | 109.03 | 109.03 | - |
| 23 Apr 2024 | 109.02 | 109.02 | 109.02 | 109.02 | 109.02 | - |
| 22 Apr 2024 | 107.66 | 107.66 | 107.66 | 107.66 | 107.66 | - |
| 19 Apr 2024 | 106.72 | 106.72 | 106.72 | 106.72 | 106.72 | - |
| 18 Apr 2024 | 107.61 | 107.61 | 107.61 | 107.61 | 107.61 | - |
| 17 Apr 2024 | 107.85 | 107.85 | 107.85 | 107.85 | 107.85 | - |
| 16 Apr 2024 | 108.51 | 108.51 | 108.51 | 108.51 | 108.51 | - |
| 15 Apr 2024 | 108.73 | 108.73 | 108.73 | 108.73 | 108.73 | - |
| 12 Apr 2024 | 110.11 | 110.11 | 110.11 | 110.11 | 110.11 | - |
| 11 Apr 2024 | 111.77 | 111.77 | 111.77 | 111.77 | 111.77 | - |
| 10 Apr 2024 | 110.97 | 110.97 | 110.97 | 110.97 | 110.97 | - |
| 09 Apr 2024 | 112.09 | 112.09 | 112.09 | 112.09 | 112.09 | - |
| 08 Apr 2024 | 111.93 | 111.93 | 111.93 | 111.93 | 111.93 | - |
| 05 Apr 2024 | 111.93 | 111.93 | 111.93 | 111.93 | 111.93 | - |
| 04 Apr 2024 | 110.69 | 110.69 | 110.69 | 110.69 | 110.69 | - |
| 03 Apr 2024 | 112.05 | 112.05 | 112.05 | 112.05 | 112.05 | - |
| 02 Apr 2024 | 111.89 | 111.89 | 111.89 | 111.89 | 111.89 | - |
| 01 Apr 2024 | 112.76 | 112.76 | 112.76 | 112.76 | 112.76 | - |
| 28 Mar 2024 | 113.04 | 113.04 | 113.04 | 113.04 | 113.04 | - |
| 27 Mar 2024 | 112.90 | 112.90 | 112.90 | 112.90 | 112.90 | - |
| 26 Mar 2024 | 111.91 | 111.91 | 111.91 | 111.91 | 111.91 | - |
| 25 Mar 2024 | 112.19 | 112.19 | 112.19 | 112.19 | 112.19 | - |
| 22 Mar 2024 | 112.49 | 112.49 | 112.49 | 112.49 | 112.49 | - |
| 21 Mar 2024 | 112.70 | 112.70 | 112.70 | 112.70 | 112.70 | - |
| 20 Mar 2024 | 112.26 | 112.26 | 112.26 | 112.26 | 112.26 | - |
| 19 Mar 2024 | 111.19 | 111.19 | 111.19 | 111.19 | 111.19 | - |
| 18 Mar 2024 | 110.57 | 110.57 | 110.57 | 110.57 | 110.57 | - |
| 15 Mar 2024 | 109.93 | 109.93 | 109.93 | 109.93 | 109.93 | - |
| 14 Mar 2024 | 110.61 | 110.61 | 110.61 | 110.61 | 110.61 | - |
| 13 Mar 2024 | 111.01 | 111.01 | 111.01 | 111.01 | 111.01 | - |
| 12 Mar 2024 | 111.17 | 111.17 | 111.17 | 111.17 | 111.17 | - |
| 11 Mar 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 08 Mar 2024 | 110.17 | 110.17 | 110.17 | 110.17 | 110.17 | - |
| 07 Mar 2024 | 110.89 | 110.89 | 110.89 | 110.89 | 110.89 | - |
| 06 Mar 2024 | 109.74 | 109.74 | 109.74 | 109.74 | 109.74 | - |
| 05 Mar 2024 | 109.12 | 109.12 | 109.12 | 109.12 | 109.12 | - |
| 04 Mar 2024 | 110.27 | 110.27 | 110.27 | 110.27 | 110.27 | - |
| 01 Mar 2024 | 110.37 | 110.37 | 110.37 | 110.37 | 110.37 | - |
| 29 Feb 2024 | 109.49 | 109.49 | 109.49 | 109.49 | 109.49 | - |
| 28 Feb 2024 | 108.88 | 108.88 | 108.88 | 108.88 | 108.88 | - |
| 27 Feb 2024 | 109.05 | 109.05 | 109.05 | 109.05 | 109.05 | - |
| 26 Feb 2024 | 108.83 | 108.83 | 108.83 | 108.83 | 108.83 | - |
| 23 Feb 2024 | 109.18 | 109.18 | 109.18 | 109.18 | 109.18 | - |
| 22 Feb 2024 | 109.11 | 109.11 | 109.11 | 109.11 | 109.11 | - |
| 21 Feb 2024 | 106.87 | 106.87 | 106.87 | 106.87 | 106.87 | - |
| 20 Feb 2024 | 106.81 | 106.81 | 106.81 | 106.81 | 106.81 | - |
| 16 Feb 2024 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | - |
| 15 Feb 2024 | 108.04 | 108.04 | 108.04 | 108.04 | 108.04 | - |
| 14 Feb 2024 | 107.33 | 107.33 | 107.33 | 107.33 | 107.33 | - |
| 13 Feb 2024 | 106.18 | 106.18 | 106.18 | 106.18 | 106.18 | - |
| 12 Feb 2024 | 107.74 | 107.74 | 107.74 | 107.74 | 107.74 | - |
| 09 Feb 2024 | 107.78 | 107.78 | 107.78 | 107.78 | 107.78 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.