Schwab ® U.S. Mid-Cap Index Fund (SWMCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
62.29
-0.95 (-1.50%)
Mar 13, 2025, 8:02 PM EST
SWMCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 13, 2025 | 63.24 | 63.24 | 63.24 | 63.24 | - | - |
| Mar 12, 2025 | 63.24 | 63.24 | 63.24 | 63.24 | 63.24 | -0.03% |
| Mar 11, 2025 | 63.26 | 63.26 | 63.26 | 63.26 | 63.26 | -0.77% |
| Mar 10, 2025 | 63.75 | 63.75 | 63.75 | 63.75 | 63.75 | -2.31% |
| Mar 7, 2025 | 65.26 | 65.26 | 65.26 | 65.26 | 65.26 | 0.74% |
| Mar 6, 2025 | 64.78 | 64.78 | 64.78 | 64.78 | 64.78 | -1.85% |
| Mar 5, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 1.16% |
| Mar 4, 2025 | 65.24 | 65.24 | 65.24 | 65.24 | 65.24 | -1.51% |
| Mar 3, 2025 | 66.24 | 66.24 | 66.24 | 66.24 | 66.24 | -1.56% |
| Feb 28, 2025 | 67.29 | 67.29 | 67.29 | 67.29 | 67.29 | 1.23% |
| Feb 27, 2025 | 66.47 | 66.47 | 66.47 | 66.47 | 66.47 | -1.10% |
| Feb 26, 2025 | 67.21 | 67.21 | 67.21 | 67.21 | 67.21 | -0.01% |
| Feb 25, 2025 | 67.22 | 67.22 | 67.22 | 67.22 | 67.22 | -0.30% |
| Feb 24, 2025 | 67.42 | 67.42 | 67.42 | 67.42 | 67.42 | -0.25% |
| Feb 21, 2025 | 67.59 | 67.59 | 67.59 | 67.59 | 67.59 | -2.17% |
| Feb 20, 2025 | 69.09 | 69.09 | 69.09 | 69.09 | 69.09 | -0.80% |
| Feb 19, 2025 | 69.65 | 69.65 | 69.65 | 69.65 | 69.65 | -0.34% |
| Feb 18, 2025 | 69.89 | 69.89 | 69.89 | 69.89 | 69.89 | 0.69% |
| Feb 14, 2025 | 69.41 | 69.41 | 69.41 | 69.41 | 69.41 | 0.01% |
| Feb 13, 2025 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | 0.95% |
| Feb 12, 2025 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | -0.58% |
| Feb 11, 2025 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | -0.49% |
| Feb 10, 2025 | 69.49 | 69.49 | 69.49 | 69.49 | 69.49 | 0.32% |
| Feb 7, 2025 | 69.27 | 69.27 | 69.27 | 69.27 | 69.27 | -0.50% |
| Feb 6, 2025 | 69.62 | 69.62 | 69.62 | 69.62 | 69.62 | 0.04% |
| Feb 5, 2025 | 69.59 | 69.59 | 69.59 | 69.59 | 69.59 | 0.64% |
| Feb 4, 2025 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | 0.55% |
| Feb 3, 2025 | 68.77 | 68.77 | 68.77 | 68.77 | 68.77 | -0.71% |
| Jan 31, 2025 | 69.26 | 69.26 | 69.26 | 69.26 | 69.26 | -0.82% |
| Jan 30, 2025 | 69.83 | 69.83 | 69.83 | 69.83 | 69.83 | 1.17% |
| Jan 29, 2025 | 69.02 | 69.02 | 69.02 | 69.02 | 69.02 | -0.36% |
| Jan 28, 2025 | 69.27 | 69.27 | 69.27 | 69.27 | 69.27 | 0.17% |
| Jan 27, 2025 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | -0.73% |
| Jan 24, 2025 | 69.66 | 69.66 | 69.66 | 69.66 | 69.66 | -0.04% |
| Jan 23, 2025 | 69.69 | 69.69 | 69.69 | 69.69 | 69.69 | 0.22% |
| Jan 22, 2025 | 69.54 | 69.54 | 69.54 | 69.54 | 69.54 | -0.36% |
| Jan 21, 2025 | 69.79 | 69.79 | 69.79 | 69.79 | 69.79 | 1.34% |
| Jan 17, 2025 | 68.87 | 68.87 | 68.87 | 68.87 | 68.87 | 0.53% |
| Jan 16, 2025 | 68.51 | 68.51 | 68.51 | 68.51 | 68.51 | 0.94% |
| Jan 15, 2025 | 67.87 | 67.87 | 67.87 | 67.87 | 67.87 | 1.22% |
| Jan 14, 2025 | 67.05 | 67.05 | 67.05 | 67.05 | 67.05 | 1.02% |
| Jan 13, 2025 | 66.37 | 66.37 | 66.37 | 66.37 | 66.37 | 0.73% |
| Jan 10, 2025 | 65.89 | 65.89 | 65.89 | 65.89 | 65.89 | -1.51% |
| Jan 8, 2025 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | 0.15% |
| Jan 7, 2025 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | -0.76% |
| Jan 6, 2025 | 67.31 | 67.31 | 67.31 | 67.31 | 67.31 | 0.07% |
| Jan 3, 2025 | 67.26 | 67.26 | 67.26 | 67.26 | 67.26 | 1.30% |
| Jan 2, 2025 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | -0.06% |
| Dec 31, 2024 | 66.44 | 66.44 | 66.44 | 66.44 | 66.44 | -0.06% |
| Dec 30, 2024 | 66.48 | 66.48 | 66.48 | 66.48 | 66.48 | -0.92% |