$57.24 +0.15 (%) Schw US Sm-Cp Shs - NYSE ARCA

Sep. 27, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SCHA historical data

Date Open High Low Close Volume
9/27/201656.9957.3056.8857.24202,619
9/26/201657.3057.4557.0557.09303,533
9/23/201657.8758.0357.5757.57215,888
9/22/201657.5458.0357.5057.98452,972
9/21/201656.6157.2056.4057.19221,732
9/20/201656.9156.9156.4056.42152,290
9/19/201656.5257.0056.3456.64189,172
9/16/201656.4156.5356.1856.46154,852
9/15/201656.0056.7055.9456.61347,530
9/14/201656.1256.4055.8856.02185,885
9/13/201656.7356.7755.7856.07674,745
9/12/201656.1757.1856.0757.14353,642
9/9/201657.7857.8256.4656.46386,328
9/8/201658.3458.3458.0958.18186,303
9/7/201658.0358.3757.9458.37225,246
9/6/201658.1958.1957.7358.08383,802
9/2/201657.7258.0057.6858.00268,168
9/1/201657.4557.5456.9257.44238,833
8/31/201657.6157.6257.1157.43262,012
8/30/201657.6657.8157.4257.68246,871
8/29/201657.4257.8157.4057.65198,858
8/26/201657.5357.9156.9857.30241,663
8/25/201657.1957.6057.1757.47345,359
8/24/201657.7657.8157.2157.32188,337
8/23/201657.6457.9257.6457.76238,586
8/22/201657.2757.4557.0957.42186,535
8/19/201657.2357.3957.0757.34131,463
8/18/201657.0257.3957.0157.38150,494
8/17/201657.0657.0856.6256.97172,293
8/16/201657.4457.4657.0857.13246,713
8/15/201657.2457.7057.2457.59237,765
8/12/201656.9957.2056.8557.08193,798
8/11/201657.0657.1956.8657.08158,945
8/10/201657.2157.2556.7356.88266,104
8/9/201657.1557.3057.1057.18684,098
8/8/201657.2557.4557.1057.16183,084
8/5/201656.8257.2556.7057.19356,539
8/4/201656.5256.7656.4056.51698,731
8/3/201656.0056.4855.8456.47348,934
8/2/201656.7756.8655.8856.04450,818
8/1/201656.8957.0556.5456.80390,291
7/29/201656.6457.0956.4156.85274,491
7/28/201656.6356.8256.4856.70210,993
7/27/201656.7956.9256.3956.66237,788
7/26/201656.3456.7056.2756.68223,590
7/25/201656.3556.4956.1956.35355,378
7/22/201656.0956.5656.0356.51200,857
7/21/201656.3256.5755.9656.11387,913
7/20/201656.0956.4755.8756.35478,818
7/19/201656.1556.2255.8555.99171,670
7/18/201656.1156.4056.0056.24273,281
7/15/201656.2556.2655.9856.15188,805
7/14/201656.4356.4356.0556.05304,574
7/13/201656.4256.4455.8456.01446,991
7/12/201655.9456.4455.8656.21660,648
7/11/201655.3155.6655.2655.53313,026
7/8/201654.3855.1254.3755.04220,818
7/7/201653.9754.3253.6753.98263,335
7/6/201653.2553.8853.1653.86235,560
7/5/201654.0054.1853.2053.49372,022
7/1/201654.0954.4554.0154.25398,561
6/30/201653.2354.0553.0054.03326,921
6/29/201652.6153.1752.5353.10352,770
6/28/201651.4452.1351.4451.99755,789
6/27/201652.1452.1450.8551.05574,726
6/24/201652.7053.5352.5552.73458,616
6/23/201654.3354.8054.3354.79167,608
6/22/201654.0354.3253.7853.79184,756
6/21/201654.0854.1353.6853.97172,847
6/20/201654.1254.5054.0654.07195,947
6/17/201653.6853.9253.4253.60169,607
6/16/201653.3953.6752.9353.64298,009
6/15/201653.7854.1953.7153.76257,929
6/14/201653.6653.9253.2853.64207,818
6/13/201654.2454.4953.7653.82316,369
6/10/201654.8254.8454.3054.46412,954
6/9/201655.3355.4155.1255.27153,611
6/8/201655.3255.6655.3055.59392,375
6/7/201655.0955.4454.9955.26253,452
6/6/201654.5855.1654.5355.02323,610
6/3/201654.7054.7254.0854.47191,888
6/2/201654.2454.7554.1854.75151,876
6/1/201653.8754.4253.7454.36314,492
5/31/201654.0154.2353.8554.06166,566
5/27/201653.4353.8853.4353.88161,868
5/26/201653.6053.6653.3153.44133,144
5/25/201653.2353.5653.2353.48183,608
5/24/201652.4453.2152.4453.10222,091
5/23/201652.2752.4252.0952.18134,134
5/20/201651.7052.2351.6452.23225,022
5/19/201651.4851.7851.0251.49197,403
5/18/201651.5652.2551.4551.82162,904
5/17/201652.2752.6051.5451.72313,716
5/16/201651.9352.5851.9352.40145,560
5/13/201652.1052.3751.6751.82218,644
5/12/201652.6652.7051.8752.21531,754
5/11/201652.8852.9852.4452.44184,713
5/10/201652.6453.0552.5053.02516,166
5/9/201652.4152.7452.2352.49173,506
5/6/201651.9752.4051.8752.40286,616
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center