SCHM: Schwab US Mid-Cap ETF

As of Friday, May 17th, 2024

$ 80.48

+0.06 +0.07%

Open: 80.44
High: 80.56
Low: 80.24
Volume: 276,379
Previous Close on Thursday, May 16th, 2024

$ 80.42

-0.77 -0.95%

Open: 81.09
High: 81.13
Low: 80.42
Volume: 216,586

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 80.44 80.56 80.24 80.48 276,379 +0.06 +0.07
2024-05-16 81.09 81.13 80.42 80.42 216,586 -0.77 -0.95
2024-05-15 81.07 81.20 80.76 81.19 273,352 +0.79 +0.98
2024-05-14 80.29 80.56 80.03 80.40 196,912 +0.62 +0.78
2024-05-13 80.15 80.36 79.70 79.78 246,125 0.00 0.00
2024-05-10 80.17 80.20 79.59 79.78 233,938 -0.04 -0.05
2024-05-09 79.05 79.84 79.03 79.82 234,144 +0.82 +1.04
2024-05-08 78.72 79.08 78.72 79.00 212,516 -0.19 -0.24
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 81.20
On 2024-05-15		 79.70
On 2024-05-13		 0.70 0.88 81.20
On 2024-05-15		 80.24
On 2024-05-17		 -1.18 80.45
10D 81.20
On 2024-05-15		 78.54
On 2024-05-06		 2.45 3.14 81.20
On 2024-05-15		 80.24
On 2024-05-17		 -1.18 79.92
20D 81.20
On 2024-05-15		 75.72
On 2024-04-22		 4.79 6.33 77.98
On 2024-04-29		 76.18
On 2024-05-01		 -2.30 78.53
WTD 81.20
On 2024-05-15		 79.70
On 2024-05-13		 0.70 0.88 81.20
On 2024-05-15		 80.24
On 2024-05-17		 -1.18 80.45
MTD 81.20
On 2024-05-15		 76.18
On 2024-05-01		 4.05 5.30 77.75
On 2024-05-01		 76.26
On 2024-05-02		 -1.91 79.31
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
APO

Apollo Global Management Inc.

113.08 +0.35 +0.31 1,782,745
TPR

Tapestry Inc.

42.32 -0.20 -0.47 3,817,795
IZEA

IZEA Worldwide Inc.

2.78 -0.32 -10.32 107,379
QTEC

First Trust NASDAQ 100 Technology

190.75 -0.24 -0.13 46,213
SCHM

Schwab US Mid-Cap ETF

80.48 +0.06 +0.07 276,379