Schwab ® U.S. Mid-Cap Index Fund (SWMCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.27
+0.07 (0.46%)
At close: Mar 4, 2026
SWMCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 5, 2026 | 15.27 | 15.27 | 15.27 | 15.27 | - | - |
| Mar 4, 2026 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 0.46% |
| Mar 3, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -1.49% |
| Mar 2, 2026 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 0.26% |
| Feb 27, 2026 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | -0.45% |
| Feb 26, 2026 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 0.78% |
| Feb 25, 2026 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 0.26% |
| Feb 24, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 1.06% |
| Feb 23, 2026 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | -1.43% |
| Feb 20, 2026 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 0.59% |
| Feb 19, 2026 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | -0.13% |
| Feb 18, 2026 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 0.66% |
| Feb 17, 2026 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | -0.13% |
| Feb 13, 2026 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | 1.20% |
| Feb 12, 2026 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | -1.64% |
| Feb 11, 2026 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
| Feb 10, 2026 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 0.07% |
| Feb 9, 2026 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 0.39% |
| Feb 6, 2026 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | 2.63% |
| Feb 5, 2026 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | -1.13% |
| Feb 4, 2026 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 0.54% |
| Feb 3, 2026 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | -0.07% |
| Feb 2, 2026 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 0.61% |
| Jan 30, 2026 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | -0.87% |
| Jan 29, 2026 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | -0.07% |
| Jan 28, 2026 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | -0.33% |
| Jan 27, 2026 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 0.07% |
| Jan 26, 2026 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 0.07% |
| Jan 23, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.66% |
| Jan 22, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0.20% |
| Jan 21, 2026 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 1.62% |
| Jan 20, 2026 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | -1.59% |
| Jan 16, 2026 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | -0.26% |
| Jan 15, 2026 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 0.60% |
| Jan 14, 2026 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 0.20% |
| Jan 13, 2026 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 0.20% |
| Jan 12, 2026 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 0.13% |
| Jan 9, 2026 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 0.67% |
| Jan 8, 2026 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 0.47% |
| Jan 7, 2026 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | -1.01% |
| Jan 6, 2026 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 1.36% |
| Jan 5, 2026 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 1.17% |
| Jan 2, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 1.11% |
| Dec 31, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | -0.96% |
| Dec 30, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | -0.27% |
| Dec 29, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | -0.34% |
| Dec 26, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - |
| Dec 24, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 0.27% |
| Dec 23, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | -0.34% |
| Dec 22, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 0.90% |