Schwab Small-Cap Index Fund-Select Shares (SWSSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
36.49
+0.32 (0.88%)
Dec 27, 2024, 8:07 AM EST
SWSSX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change |
---|---|---|---|---|---|---|
Dec 26, 2024 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | 0.88% |
Dec 24, 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | 1.01% |
Dec 23, 2024 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | 1.42% |
Dec 20, 2024 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | -0.68% |
Dec 19, 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | -0.45% |
Dec 18, 2024 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | -4.39% |
Dec 17, 2024 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | -1.19% |
Dec 16, 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 0.67% |
Dec 13, 2024 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | -2.14% |
Dec 12, 2024 | 38.37 | 38.37 | 38.37 | 38.37 | 37.77 | -1.36% |
Dec 11, 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.30 | 0.46% |
Dec 10, 2024 | 38.72 | 38.72 | 38.72 | 38.72 | 38.12 | -0.41% |
Dec 9, 2024 | 38.88 | 38.88 | 38.88 | 38.88 | 38.28 | -0.66% |
Dec 6, 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 38.53 | 0.54% |
Dec 5, 2024 | 38.93 | 38.93 | 38.93 | 38.93 | 38.32 | -1.24% |
Dec 4, 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 38.81 | 0.43% |
Dec 3, 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 38.64 | -0.73% |
Dec 2, 2024 | 39.54 | 39.54 | 39.54 | 39.54 | 38.93 | -0.03% |
Nov 29, 2024 | 39.55 | 39.55 | 39.55 | 39.55 | 38.94 | 0.38% |
Nov 27, 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 38.79 | 0.08% |
Nov 26, 2024 | 39.37 | 39.37 | 39.37 | 39.37 | 38.76 | -0.73% |
Nov 25, 2024 | 39.66 | 39.66 | 39.66 | 39.66 | 39.04 | 1.48% |
Nov 22, 2024 | 39.08 | 39.08 | 39.08 | 39.08 | 38.47 | 1.82% |
Nov 21, 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 37.78 | 1.64% |
Nov 20, 2024 | 37.76 | 37.76 | 37.76 | 37.76 | 37.17 | 0.03% |
Nov 19, 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.16 | 0.83% |
Nov 18, 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 36.86 | 0.11% |
Nov 15, 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 36.82 | -1.40% |
Nov 14, 2024 | 37.93 | 37.93 | 37.93 | 37.93 | 37.34 | -1.35% |
Nov 13, 2024 | 38.45 | 38.45 | 38.45 | 38.45 | 37.85 | -0.95% |
Nov 12, 2024 | 38.82 | 38.82 | 38.82 | 38.82 | 38.22 | -1.75% |
Nov 11, 2024 | 39.51 | 39.51 | 39.51 | 39.51 | 38.90 | 1.46% |
Nov 8, 2024 | 38.94 | 38.94 | 38.94 | 38.94 | 38.33 | 0.72% |
Nov 7, 2024 | 38.66 | 38.66 | 38.66 | 38.66 | 38.06 | -0.44% |
Nov 6, 2024 | 38.83 | 38.83 | 38.83 | 38.83 | 38.23 | 5.86% |
Nov 5, 2024 | 36.68 | 36.68 | 36.68 | 36.68 | 36.11 | 1.89% |
Nov 4, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.44 | 0.42% |
Nov 1, 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 35.29 | 0.62% |
Oct 31, 2024 | 35.63 | 35.63 | 35.63 | 35.63 | 35.08 | -1.63% |
Oct 30, 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 35.66 | -0.22% |
Oct 29, 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 35.74 | -0.27% |
Oct 28, 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 35.83 | 1.65% |
Oct 25, 2024 | 35.81 | 35.81 | 35.81 | 35.81 | 35.25 | -0.50% |
Oct 24, 2024 | 35.99 | 35.99 | 35.99 | 35.99 | 35.43 | 0.22% |
Oct 23, 2024 | 35.91 | 35.91 | 35.91 | 35.91 | 35.35 | -0.77% |
Oct 22, 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 35.63 | -0.39% |
Oct 21, 2024 | 36.33 | 36.33 | 36.33 | 36.33 | 35.77 | -1.60% |
Oct 18, 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 36.35 | -0.19% |
Oct 17, 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.42 | -0.27% |
Oct 16, 2024 | 37.09 | 37.09 | 37.09 | 37.09 | 36.51 | 1.64% |
Oct 15, 2024 | 36.49 | 36.49 | 36.49 | 36.49 | 35.92 | 0.05% |
Oct 14, 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 35.90 | 0.63% |
Oct 11, 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 35.68 | 2.11% |
Oct 10, 2024 | 35.49 | 35.49 | 35.49 | 35.49 | 34.94 | -0.56% |
Oct 9, 2024 | 35.69 | 35.69 | 35.69 | 35.69 | 35.14 | 0.28% |
Oct 8, 2024 | 35.59 | 35.59 | 35.59 | 35.59 | 35.04 | 0.08% |
Oct 7, 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 35.01 | -0.89% |
Oct 4, 2024 | 35.88 | 35.88 | 35.88 | 35.88 | 35.32 | 1.50% |
Oct 3, 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 34.80 | -0.67% |
Oct 2, 2024 | 35.59 | 35.59 | 35.59 | 35.59 | 35.04 | -0.08% |
Oct 1, 2024 | 35.62 | 35.62 | 35.62 | 35.62 | 35.07 | -1.49% |
Sep 30, 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 35.60 | 0.31% |
Sep 27, 2024 | 36.05 | 36.05 | 36.05 | 36.05 | 35.49 | 0.67% |
Sep 26, 2024 | 35.81 | 35.81 | 35.81 | 35.81 | 35.25 | 0.56% |
Sep 25, 2024 | 35.61 | 35.61 | 35.61 | 35.61 | 35.06 | -1.19% |
Sep 24, 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 35.48 | 0.17% |
Sep 23, 2024 | 35.98 | 35.98 | 35.98 | 35.98 | 35.42 | -0.33% |
Sep 20, 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 35.54 | -1.10% |
Sep 19, 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 35.93 | 2.10% |
Sep 18, 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.19 | 0.06% |
Sep 17, 2024 | 35.73 | 35.73 | 35.73 | 35.73 | 35.17 | 0.73% |
Sep 16, 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 34.92 | 0.31% |
Sep 13, 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 34.81 | 2.52% |
Sep 12, 2024 | 34.49 | 34.49 | 34.49 | 34.49 | 33.95 | 1.23% |
Sep 11, 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 33.54 | 0.29% |
Sep 10, 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.44 | - |
Sep 9, 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.44 | 0.30% |
Sep 6, 2024 | 33.87 | 33.87 | 33.87 | 33.87 | 33.34 | -1.88% |
Sep 5, 2024 | 34.52 | 34.52 | 34.52 | 34.52 | 33.98 | -0.60% |
Sep 4, 2024 | 34.73 | 34.73 | 34.73 | 34.73 | 34.19 | -0.20% |
Sep 3, 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.26 | -3.06% |
Aug 30, 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.34 | 0.67% |
Aug 29, 2024 | 35.66 | 35.66 | 35.66 | 35.66 | 35.11 | 0.68% |
Aug 28, 2024 | 35.42 | 35.42 | 35.42 | 35.42 | 34.87 | -0.67% |
Aug 27, 2024 | 35.66 | 35.66 | 35.66 | 35.66 | 35.11 | -0.67% |
Aug 26, 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.34 | -0.03% |
Aug 23, 2024 | 35.91 | 35.91 | 35.91 | 35.91 | 35.35 | 3.19% |
Aug 22, 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.26 | -0.91% |
Aug 21, 2024 | 35.12 | 35.12 | 35.12 | 35.12 | 34.57 | 1.30% |
Aug 20, 2024 | 34.67 | 34.67 | 34.67 | 34.67 | 34.13 | -1.14% |
Aug 19, 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 34.52 | 1.18% |
Aug 16, 2024 | 34.66 | 34.66 | 34.66 | 34.66 | 34.12 | 0.32% |
Aug 15, 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.01 | 2.49% |
Aug 14, 2024 | 33.71 | 33.71 | 33.71 | 33.71 | 33.19 | -0.53% |
Aug 13, 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 33.36 | 1.62% |
Aug 12, 2024 | 33.35 | 33.35 | 33.35 | 33.35 | 32.83 | -0.89% |
Aug 9, 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 33.13 | -0.18% |
Aug 8, 2024 | 33.71 | 33.71 | 33.71 | 33.71 | 33.19 | 2.43% |
Aug 7, 2024 | 32.91 | 32.91 | 32.91 | 32.91 | 32.40 | -1.41% |
Aug 6, 2024 | 33.38 | 33.38 | 33.38 | 33.38 | 32.86 | 1.24% |