Schwab Small Cap Index (SWSSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
41.06
+0.31 (0.76%)
At close: Dec 4, 2025
SWSSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 41.06 | 41.06 | 41.06 | 41.06 | - | - |
| Dec 4, 2025 | 41.06 | 41.06 | 41.06 | 41.06 | 41.06 | 0.76% |
| Dec 3, 2025 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | 1.93% |
| Dec 2, 2025 | 39.98 | 39.98 | 39.98 | 39.98 | 39.98 | -0.17% |
| Dec 1, 2025 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | -1.23% |
| Nov 28, 2025 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | 0.60% |
| Nov 26, 2025 | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | 0.80% |
| Nov 25, 2025 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | 2.15% |
| Nov 24, 2025 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | 1.90% |
| Nov 21, 2025 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | 2.81% |
| Nov 20, 2025 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | -1.84% |
| Nov 19, 2025 | 38.07 | 38.07 | 38.07 | 38.07 | 38.07 | -0.03% |
| Nov 18, 2025 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | 0.32% |
| Nov 17, 2025 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | -1.94% |
| Nov 14, 2025 | 38.71 | 38.71 | 38.71 | 38.71 | 38.71 | 0.23% |
| Nov 13, 2025 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | -2.74% |
| Nov 12, 2025 | 39.71 | 39.71 | 39.71 | 39.71 | 39.71 | -0.30% |
| Nov 11, 2025 | 39.83 | 39.83 | 39.83 | 39.83 | 39.83 | 0.10% |
| Nov 10, 2025 | 39.79 | 39.79 | 39.79 | 39.79 | 39.79 | 0.96% |
| Nov 7, 2025 | 39.41 | 39.41 | 39.41 | 39.41 | 39.41 | 0.56% |
| Nov 6, 2025 | 39.19 | 39.19 | 39.19 | 39.19 | 39.19 | -1.85% |
| Nov 5, 2025 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | 1.55% |
| Nov 4, 2025 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | -1.77% |
| Nov 3, 2025 | 40.03 | 40.03 | 40.03 | 40.03 | 40.03 | -0.32% |
| Oct 31, 2025 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | 0.55% |
| Oct 30, 2025 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | -0.75% |
| Oct 29, 2025 | 40.24 | 40.24 | 40.24 | 40.24 | 40.24 | -0.89% |
| Oct 28, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -0.54% |
| Oct 27, 2025 | 40.82 | 40.82 | 40.82 | 40.82 | 40.82 | 0.27% |
| Oct 24, 2025 | 40.71 | 40.71 | 40.71 | 40.71 | 40.71 | 1.24% |
| Oct 23, 2025 | 40.21 | 40.21 | 40.21 | 40.21 | 40.21 | 1.28% |
| Oct 22, 2025 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | -1.46% |
| Oct 21, 2025 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | -0.49% |
| Oct 20, 2025 | 40.49 | 40.49 | 40.49 | 40.49 | 40.49 | 1.96% |
| Oct 17, 2025 | 39.71 | 39.71 | 39.71 | 39.71 | 39.71 | -0.60% |
| Oct 16, 2025 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | -2.11% |
| Oct 15, 2025 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | 0.99% |
| Oct 14, 2025 | 40.41 | 40.41 | 40.41 | 40.41 | 40.41 | 1.38% |
| Oct 13, 2025 | 39.86 | 39.86 | 39.86 | 39.86 | 39.86 | 2.78% |
| Oct 10, 2025 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | -3.00% |
| Oct 9, 2025 | 39.98 | 39.98 | 39.98 | 39.98 | 39.98 | -0.60% |
| Oct 8, 2025 | 40.22 | 40.22 | 40.22 | 40.22 | 40.22 | 1.03% |
| Oct 7, 2025 | 39.81 | 39.81 | 39.81 | 39.81 | 39.81 | -1.12% |
| Oct 6, 2025 | 40.26 | 40.26 | 40.26 | 40.26 | 40.26 | 0.42% |
| Oct 3, 2025 | 40.09 | 40.09 | 40.09 | 40.09 | 40.09 | 0.73% |
| Oct 2, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 0.66% |
| Oct 1, 2025 | 39.54 | 39.54 | 39.54 | 39.54 | 39.54 | 0.23% |
| Sep 30, 2025 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | 0.10% |
| Sep 29, 2025 | 39.41 | 39.41 | 39.41 | 39.41 | 39.41 | 0.05% |
| Sep 26, 2025 | 39.39 | 39.39 | 39.39 | 39.39 | 39.39 | 0.97% |
| Sep 25, 2025 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | -0.99% |
| Sep 24, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -0.91% |
| Sep 23, 2025 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | -0.25% |
| Sep 22, 2025 | 39.86 | 39.86 | 39.86 | 39.86 | 39.86 | 0.61% |
| Sep 19, 2025 | 39.62 | 39.62 | 39.62 | 39.62 | 39.62 | -0.78% |
| Sep 18, 2025 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | 2.52% |
| Sep 17, 2025 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | 0.18% |
| Sep 16, 2025 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | -0.08% |
| Sep 15, 2025 | 38.91 | 38.91 | 38.91 | 38.91 | 38.91 | 0.36% |
| Sep 12, 2025 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | -1.00% |
| Sep 11, 2025 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | 1.82% |
| Sep 10, 2025 | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | -0.16% |
| Sep 9, 2025 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | -0.54% |
| Sep 8, 2025 | 38.73 | 38.73 | 38.73 | 38.73 | 38.73 | 0.18% |
| Sep 5, 2025 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | 0.49% |
| Sep 4, 2025 | 38.47 | 38.47 | 38.47 | 38.47 | 38.47 | 1.26% |
| Sep 3, 2025 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | -0.11% |
| Sep 2, 2025 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | -0.58% |
| Aug 29, 2025 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | -0.49% |
| Aug 28, 2025 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | 0.21% |
| Aug 27, 2025 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | 0.63% |
| Aug 26, 2025 | 38.12 | 38.12 | 38.12 | 38.12 | 38.12 | 0.85% |
| Aug 25, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -0.97% |
| Aug 22, 2025 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | 3.86% |
| Aug 21, 2025 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | 0.22% |
| Aug 20, 2025 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | -0.33% |
| Aug 19, 2025 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | -0.76% |
| Aug 18, 2025 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | 0.35% |
| Aug 15, 2025 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | -0.51% |
| Aug 14, 2025 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | -1.25% |
| Aug 13, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 1.98% |
| Aug 12, 2025 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | 2.99% |
| Aug 11, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -0.06% |
| Aug 8, 2025 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | 0.17% |
| Aug 7, 2025 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | -0.31% |
| Aug 6, 2025 | 35.87 | 35.87 | 35.87 | 35.87 | 35.87 | -0.19% |
| Aug 5, 2025 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | 0.62% |
| Aug 4, 2025 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | 2.12% |
| Aug 1, 2025 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | -2.02% |
| Jul 31, 2025 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | -0.94% |
| Jul 30, 2025 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | -0.47% |
| Jul 29, 2025 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | -0.63% |
| Jul 28, 2025 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | -0.16% |
| Jul 25, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | 0.41% |
| Jul 24, 2025 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | -1.36% |
| Jul 23, 2025 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | 1.52% |
| Jul 22, 2025 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | 0.78% |
| Jul 21, 2025 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | -0.39% |
| Jul 18, 2025 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | -0.60% |
| Jul 17, 2025 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | 1.22% |