Schwab US Mid-Cap Index (SWMCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.28
-0.38 (-2.59%)
Oct 10, 2025, 4:00 PM EDT
SWMCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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 | - |
| Sep 19, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | -0.34% |
| Sep 18, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.82% |
| Sep 17, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | - |
| Sep 16, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | -0.27% |
| Sep 15, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | -0.14% |
| Sep 12, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | -0.81% |
| Sep 11, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 1.44% |
| Sep 10, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | -0.07% |
| Sep 9, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | -0.34% |
| Sep 8, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 0.21% |
| Sep 5, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 0.21% |
| Sep 4, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0.90% |
| Sep 3, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | -0.14% |
| Sep 2, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | -0.69% |
| Aug 29, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | -0.27% |
| Aug 28, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 0.21% |
| Aug 27, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0.41% |
| Aug 26, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 0.21% |
| Aug 25, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | -0.69% |
| Aug 22, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 2.32% |
| Aug 21, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | -0.28% |
| Aug 20, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | -0.21% |
| Aug 19, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.21% |
| Aug 18, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | 0.07% |
| Aug 15, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | -0.27% |
| Aug 14, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.89% |
| Aug 13, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 1.39% |
| Aug 12, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 1.60% |
| Aug 11, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.38% |
| Aug 8, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | -0.28% |
| Aug 7, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -0.14% |
| Aug 6, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | -0.20% |
| Aug 5, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | -0.32% |
| Aug 4, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 1.47% |
| Aug 1, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | -1.38% |