Schwab ® US Mid-Cap Index (SWMCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.32
-0.07 (-0.43%)
Sep 18, 2026, 4:00 PM EST
SWMCX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 18, 2026 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | -0.43% |
| Sep 17, 2026 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 0.80% |
| Sep 16, 2026 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | -0.67% |
| Sep 15, 2026 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | -0.61% |
| Sep 14, 2026 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | -0.30% |
| Sep 11, 2026 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 0.85% |
| Sep 10, 2026 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | -0.85% |
| Sep 9, 2026 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | -0.90% |
| Sep 8, 2026 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | -0.83% |
| Sep 4, 2026 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | -0.30% |
| Sep 3, 2026 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 1.02% |
| Sep 2, 2026 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | 0.48% |
| Sep 1, 2026 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | -1.07% |
| Aug 31, 2026 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | -0.47% |
| Aug 28, 2026 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | -0.94% |
| Aug 27, 2026 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 0.06% |
| Aug 26, 2026 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 0.24% |
| Aug 25, 2026 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
| Aug 24, 2026 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | -0.41% |
| Aug 21, 2026 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 0.71% |
| Aug 20, 2026 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | -0.82% |
| Aug 19, 2026 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 0.53% |
| Aug 18, 2026 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | -1.11% |
| Aug 17, 2026 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | -0.52% |
| Aug 14, 2026 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 0.12% |
| Aug 13, 2026 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 0.70% |
| Aug 12, 2026 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 0.41% |
| Aug 11, 2026 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 0.29% |
| Aug 10, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.06% |
| Aug 7, 2026 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 1.25% |
| Aug 6, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -0.53% |
| Aug 5, 2026 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | -0.47% |
| Aug 4, 2026 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 1.62% |
| Aug 3, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 1.33% |
| Jul 31, 2026 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | -0.30% |
| Jul 30, 2026 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 0.30% |
| Jul 29, 2026 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | -0.96% |
| Jul 28, 2026 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 0.67% |
| Jul 27, 2026 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 0.61% |
| Jul 24, 2026 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 0.37% |
| Jul 23, 2026 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | -0.30% |
| Jul 22, 2026 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | -0.12% |
| Jul 21, 2026 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 0.55% |
| Jul 20, 2026 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | -0.55% |
| Jul 17, 2026 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | -0.60% |
| Jul 16, 2026 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 0.49% |
| Jul 15, 2026 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | -0.24% |
| Jul 14, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| Jul 13, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -0.18% |
| Jul 10, 2026 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - |