Schwab Small Cap Index SWSSX
45.23 USD -0.13 (-0.29%)
Regular-session close
Day range unavailable
37.37 52-week range 49.58
- YTD
- +13.59%
- 1 year
- +17.12%
SWSSX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 45.36 | 45.36 | 45.36 | 45.36 | -0.76 | -1.65% |
| Nov 11, 2026 | 46.12 | 46.12 | 46.12 | 46.12 | +0.40 | +0.87% |
| Nov 10, 2026 | 45.72 | 45.72 | 45.72 | 45.72 | -0.31 | -0.67% |
| Nov 9, 2026 | 46.03 | 46.03 | 46.03 | 46.03 | +1.41 | +3.16% |
| Nov 6, 2026 | 44.62 | 44.62 | 44.62 | 44.62 | +0.39 | +0.88% |
| Nov 5, 2026 | 44.23 | 44.23 | 44.23 | 44.23 | -2.05 | -4.43% |
| Nov 4, 2026 | 46.28 | 46.28 | 46.28 | 46.28 | +0.72 | +1.58% |
| Nov 3, 2026 | 45.56 | 45.56 | 45.56 | 45.56 | +0.10 | +0.22% |
| Nov 2, 2026 | 45.46 | 45.46 | 45.46 | 45.46 | -0.09 | -0.20% |
| Oct 30, 2026 | 45.55 | 45.55 | 45.55 | 45.55 | -0.77 | -1.66% |
| Oct 29, 2026 | 46.32 | 46.32 | 46.32 | 46.32 | +0.47 | +1.03% |
| Oct 28, 2026 | 45.85 | 45.85 | 45.85 | 45.85 | +0.19 | +0.42% |
| Oct 27, 2026 | 45.66 | 45.66 | 45.66 | 45.66 | +0.52 | +1.15% |
| Oct 26, 2026 | 45.14 | 45.14 | 45.14 | 45.14 | +0.18 | +0.40% |
| Oct 23, 2026 | 44.96 | 44.96 | 44.96 | 44.96 | -0.13 | -0.29% |
| Oct 22, 2026 | 45.09 | 45.09 | 45.09 | 45.09 | +0.05 | +0.11% |
| Oct 21, 2026 | 45.04 | 45.04 | 45.04 | 45.04 | +0.12 | +0.27% |
| Oct 20, 2026 | 44.92 | 44.92 | 44.92 | 44.92 | +0.73 | +1.65% |
| Oct 19, 2026 | 44.19 | 44.19 | 44.19 | 44.19 | +0.11 | +0.25% |
| Oct 16, 2026 | 44.08 | 44.08 | 44.08 | 44.08 | -0.74 | -1.65% |
| Oct 15, 2026 | 44.82 | 44.82 | 44.82 | 44.82 | +0.61 | +1.38% |
| Oct 14, 2026 | 44.21 | 44.21 | 44.21 | 44.21 | -0.87 | -1.93% |
| Oct 13, 2026 | 45.08 | 45.08 | 45.08 | 45.08 | -0.18 | -0.40% |
| Oct 12, 2026 | 45.26 | 45.26 | 45.26 | 45.26 | -0.20 | -0.44% |
| Oct 9, 2026 | 45.46 | 45.46 | 45.46 | 45.46 | +0.21 | +0.46% |
| Oct 8, 2026 | 45.25 | 45.25 | 45.25 | 45.25 | +0.02 | +0.04% |
| Oct 7, 2026 | 45.23 | 45.23 | 45.23 | 45.23 | -0.60 | -1.31% |
| Oct 6, 2026 | 45.83 | 45.83 | 45.83 | 45.83 | -0.28 | -0.61% |
| Oct 5, 2026 | 46.11 | 46.11 | 46.11 | 46.11 | +0.24 | +0.52% |
| Oct 2, 2026 | 45.87 | 45.87 | 45.87 | 45.87 | +0.42 | +0.92% |
| Oct 1, 2026 | 45.45 | 45.45 | 45.45 | 45.45 | +0.16 | +0.35% |
| Sep 30, 2026 | 45.29 | 45.29 | 45.29 | 45.29 | -0.16 | -0.35% |
| Sep 29, 2026 | 45.45 | 45.45 | 45.45 | 45.45 | -0.16 | -0.35% |
| Sep 28, 2026 | 45.61 | 45.61 | 45.61 | 45.61 | -0.32 | -0.70% |
| Sep 25, 2026 | 45.93 | 45.93 | 45.93 | 45.93 | +0.04 | +0.09% |
| Sep 24, 2026 | 45.89 | 45.89 | 45.89 | 45.89 | -0.05 | -0.11% |
| Sep 23, 2026 | 45.94 | 45.94 | 45.94 | 45.94 | -0.83 | -1.77% |
| Sep 22, 2026 | 46.77 | 46.77 | 46.77 | 46.77 | +0.24 | +0.52% |
| Sep 21, 2026 | 46.53 | 46.53 | 46.53 | 46.53 | +0.24 | +0.52% |
| Sep 18, 2026 | 46.29 | 46.29 | 46.29 | 46.29 | -0.23 | -0.49% |
| Sep 17, 2026 | 46.52 | 46.52 | 46.52 | 46.52 | +0.26 | +0.56% |
| Sep 16, 2026 | 46.26 | 46.26 | 46.26 | 46.26 | -0.19 | -0.41% |
| Sep 15, 2026 | 46.45 | 46.45 | 46.45 | 46.45 | -0.34 | -0.73% |
| Sep 14, 2026 | 46.79 | 46.79 | 46.79 | 46.79 | -0.19 | -0.40% |
| Sep 11, 2026 | 46.98 | 46.98 | 46.98 | 46.98 | +0.21 | +0.45% |
| Sep 10, 2026 | 46.77 | 46.77 | 46.77 | 46.77 | -0.48 | -1.02% |
| Sep 9, 2026 | 47.25 | 47.25 | 47.25 | 47.25 | -0.63 | -1.32% |
| Sep 8, 2026 | 47.88 | 47.88 | 47.88 | 47.88 | -0.25 | -0.52% |
| Sep 4, 2026 | 48.13 | 48.13 | 48.13 | 48.13 | +0.13 | +0.27% |
| Sep 3, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | +0.24 | +0.50% |
| Sep 2, 2026 | 47.76 | 47.76 | 47.76 | 47.76 | +0.54 | +1.14% |
| Sep 1, 2026 | 47.22 | 47.22 | 47.22 | 47.22 | -0.58 | -1.21% |
| Aug 31, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | -0.25 | -0.52% |
| Aug 28, 2026 | 48.05 | 48.05 | 48.05 | 48.05 | -0.68 | -1.40% |
| Aug 27, 2026 | 48.73 | 48.73 | 48.73 | 48.73 | +0.14 | +0.29% |
| Aug 26, 2026 | 48.59 | 48.59 | 48.59 | 48.59 | -0.07 | -0.14% |
| Aug 25, 2026 | 48.66 | 48.66 | 48.66 | 48.66 | +0.25 | +0.52% |
| Aug 24, 2026 | 48.41 | 48.41 | 48.41 | 48.41 | -0.37 | -0.76% |
| Aug 21, 2026 | 48.78 | 48.78 | 48.78 | 48.78 | +0.41 | +0.85% |
| Aug 20, 2026 | 48.37 | 48.37 | 48.37 | 48.37 | -0.65 | -1.33% |
| Aug 19, 2026 | 49.02 | 49.02 | 49.02 | 49.02 | +0.24 | +0.49% |
| Aug 18, 2026 | 48.78 | 48.78 | 48.78 | 48.78 | -0.63 | -1.28% |
| Aug 17, 2026 | 49.41 | 49.41 | 49.41 | 49.41 | -0.17 | -0.34% |
| Aug 14, 2026 | 49.58 | 49.58 | 49.58 | 49.58 | +0.26 | +0.53% |
| Aug 13, 2026 | 49.32 | 49.32 | 49.32 | 49.32 | +0.12 | +0.24% |
65 days, newest first. Daily bars as drawn on the SWSSX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.