Schwab US Mid-Cap Index (SWMCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.39
-0.14 (-0.96%)
At close: Dec 31, 2025
SWMCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 31, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | - | - |
| 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% |
| Dec 19, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.62% |
| Dec 18, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 0.35% |
| Dec 17, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | -0.42% |
| Dec 16, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | -0.69% |
| Dec 15, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | -0.21% |
| Dec 12, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | -3.13% |
| Dec 11, 2025 | 14.71 | 14.71 | 14.71 | 15.02 | 14.71 | 0.87% |
| Dec 10, 2025 | 14.59 | 14.59 | 14.59 | 14.89 | 14.59 | 1.43% |
| Dec 9, 2025 | 14.38 | 14.38 | 14.38 | 14.68 | 14.38 | -0.20% |
| Dec 8, 2025 | 14.41 | 14.41 | 14.41 | 14.71 | 14.41 | -0.41% |
| Dec 5, 2025 | 14.47 | 14.47 | 14.47 | 14.77 | 14.47 | 0.07% |
| Dec 4, 2025 | 14.46 | 14.46 | 14.46 | 14.76 | 14.46 | 0.34% |
| Dec 3, 2025 | 14.41 | 14.41 | 14.41 | 14.71 | 14.41 | 0.75% |
| Dec 2, 2025 | 14.30 | 14.30 | 14.30 | 14.60 | 14.30 | -0.21% |
| Dec 1, 2025 | 14.33 | 14.33 | 14.33 | 14.63 | 14.33 | -0.68% |
| Nov 28, 2025 | 14.43 | 14.43 | 14.43 | 14.73 | 14.43 | 0.61% |
| Nov 26, 2025 | 14.34 | 14.34 | 14.34 | 14.64 | 14.34 | 0.69% |
| Nov 25, 2025 | 14.24 | 14.24 | 14.24 | 14.54 | 14.24 | 1.61% |
| Nov 24, 2025 | 14.02 | 14.02 | 14.02 | 14.31 | 14.02 | 0.77% |
| Nov 21, 2025 | 13.91 | 13.91 | 13.91 | 14.20 | 13.91 | 1.94% |
| Nov 20, 2025 | 13.65 | 13.65 | 13.65 | 13.93 | 13.65 | -1.49% |
| Nov 19, 2025 | 13.85 | 13.85 | 13.85 | 14.14 | 13.85 | -0.14% |
| Nov 18, 2025 | 13.87 | 13.87 | 13.87 | 14.16 | 13.87 | 0.14% |
| Nov 17, 2025 | 13.85 | 13.85 | 13.85 | 14.14 | 13.85 | -1.60% |
| Nov 14, 2025 | 14.08 | 14.08 | 14.08 | 14.37 | 14.08 | -0.28% |
| Nov 13, 2025 | 14.12 | 14.12 | 14.12 | 14.41 | 14.12 | -1.77% |
| Nov 12, 2025 | 14.37 | 14.37 | 14.37 | 14.67 | 14.37 | 0.14% |
| Nov 11, 2025 | 14.35 | 14.35 | 14.35 | 14.65 | 14.35 | 0.34% |
| Nov 10, 2025 | 14.30 | 14.30 | 14.30 | 14.60 | 14.30 | 0.76% |
| Nov 7, 2025 | 14.20 | 14.20 | 14.20 | 14.49 | 14.19 | 1.12% |
| Nov 6, 2025 | 14.04 | 14.04 | 14.04 | 14.33 | 14.04 | -0.83% |
| Nov 5, 2025 | 14.16 | 14.16 | 14.16 | 14.45 | 14.16 | 0.56% |
| Nov 4, 2025 | 14.08 | 14.08 | 14.08 | 14.37 | 14.08 | -1.03% |
| Nov 3, 2025 | 14.22 | 14.22 | 14.22 | 14.52 | 14.22 | -0.14% |
| Oct 31, 2025 | 14.24 | 14.24 | 14.24 | 14.54 | 14.24 | 0.62% |
| Oct 30, 2025 | 14.16 | 14.16 | 14.16 | 14.45 | 14.16 | -0.76% |
| Oct 29, 2025 | 14.26 | 14.26 | 14.26 | 14.56 | 14.26 | -0.82% |
| Oct 28, 2025 | 14.38 | 14.38 | 14.38 | 14.68 | 14.38 | -1.01% |
| Oct 27, 2025 | 14.53 | 14.53 | 14.53 | 14.83 | 14.53 | 0.41% |
| Oct 24, 2025 | 14.47 | 14.47 | 14.47 | 14.77 | 14.47 | 0.41% |
| Oct 23, 2025 | 14.41 | 14.41 | 14.41 | 14.71 | 14.41 | 0.89% |
| Oct 22, 2025 | 14.28 | 14.28 | 14.28 | 14.58 | 14.28 | -0.82% |
| Oct 21, 2025 | 14.40 | 14.40 | 14.40 | 14.70 | 14.40 | 0.41% |