Schwab US Mid-Cap Index (SWMCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.73
+0.09 (0.61%)
Dec 1, 2025, 8:07 AM EST
SWMCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 1, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | - | - |
| Nov 28, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 0.61% |
| Nov 26, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 0.69% |
| Nov 25, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 1.61% |
| Nov 24, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 0.77% |
| Nov 21, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 1.94% |
| Nov 20, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | -1.49% |
| Nov 19, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | -0.14% |
| Nov 18, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 0.14% |
| Nov 17, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | -1.60% |
| Nov 14, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | -0.28% |
| Nov 13, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | -1.77% |
| Nov 12, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 0.14% |
| Nov 11, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 0.34% |
| Nov 10, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.76% |
| Nov 7, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 1.12% |
| Nov 6, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | -0.83% |
| Nov 5, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 0.56% |
| Nov 4, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | -1.03% |
| Nov 3, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | -0.14% |
| Oct 31, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 0.62% |
| Oct 30, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | -0.76% |
| Oct 29, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | -0.82% |
| Oct 28, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | -1.01% |
| Oct 27, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 0.41% |
| Oct 24, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 0.41% |
| Oct 23, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 0.89% |
| Oct 22, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | -0.82% |
| Oct 21, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.41% |
| Oct 20, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 1.10% |
| Oct 17, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 0.28% |
| Oct 16, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | -1.16% |
| Oct 15, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 0.21% |
| Oct 14, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 0.76% |
| Oct 13, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 1.33% |
| Oct 10, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | -2.59% |
| Oct 9, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | -0.74% |
| Oct 8, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 0.61% |
| Oct 7, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | -0.68% |
| Oct 6, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 0.07% |
| Oct 3, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 0.27% |
| Oct 2, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 0.48% |
| Oct 1, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | -0.07% |
| Sep 30, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 0.07% |
| Sep 29, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 0.34% |
| Sep 26, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 1.11% |
| Sep 25, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | -0.82% |
| Sep 24, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | -0.55% |
| Sep 23, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
| Sep 22, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |