$44.24 -0.57 (%) Schw US Sm-Cp Shs - NYSEARCA

Feb. 11, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SCHA historical data

Date Open High Low Close Volume
2/11/201644.1544.5243.7944.24444,532
2/10/201645.0545.6944.7744.81227,993
2/9/201644.5045.3344.4444.76215,185
2/8/201645.5545.9644.4745.12426,813
2/5/201646.9847.0446.0046.06317,072
2/4/201646.7747.6746.7747.22286,423
2/3/201647.0747.0745.8046.90351,077
2/2/201647.2547.2846.5046.70870,630
2/1/201647.5848.0247.2147.77260,464
1/29/201646.5647.9246.5647.92276,210
1/28/201646.8547.0046.2246.39227,027
1/27/201646.8047.2746.1646.40305,361
1/26/201646.1847.0546.0447.00351,915
1/25/201646.7546.8645.8845.96244,656
1/22/201646.6447.1146.4747.00251,992
1/21/201646.0046.6945.6145.87312,561
1/20/201645.2446.3744.0945.901,357,980
1/19/201646.9146.9445.4445.901,784,050
1/15/201646.0746.5345.4246.46567,112
1/14/201646.8847.6346.1447.24634,906
1/13/201648.2348.4646.3846.68436,195
1/12/201648.3948.7047.3948.15347,298
1/11/201648.4348.5847.5448.03638,530
1/8/201649.1149.3748.1648.25464,714
1/7/201649.5049.8648.9548.98697,752
1/6/201650.4650.7650.0650.36325,474
1/5/201651.1951.2750.8651.11512,837
1/4/201651.1751.2450.5951.09781,807
12/31/201552.3452.6052.0652.09344,571
12/30/201552.9953.1152.5752.57315,197
12/29/201552.8053.0952.6153.03357,949
12/28/201552.5452.6452.0852.53250,276
12/24/201552.7453.0552.6252.82190,686
12/23/201552.2852.7552.2052.71235,904
12/22/201551.6552.0751.3451.97278,548
12/21/201551.4051.6051.1151.48467,699
12/18/201551.9551.9751.3851.38365,745
12/17/201552.9052.9352.0752.13267,713
12/16/201552.3252.8452.0752.72282,069
12/15/201551.5752.1151.5752.01293,478
12/14/201551.6551.9050.9851.30414,869
12/11/201552.2252.3651.5651.71269,378
12/10/201552.5453.0552.4452.76181,027
12/9/201552.9953.5352.3852.61267,464
12/8/201552.9353.3652.7353.15543,230
12/7/201554.1354.1753.2453.43522,102
12/4/201553.7554.3053.6854.26210,291
12/3/201554.8054.9453.5453.74250,656
12/2/201555.1655.2754.5854.63239,974
12/1/201555.1055.2454.8355.22169,131
11/30/201555.2455.3554.8554.86271,004
11/27/201554.9755.1754.8455.10227,569
11/25/201554.6755.0154.5554.94321,951
11/24/201553.9054.7053.8954.60316,744
11/23/201553.9754.4353.9654.20206,530
11/20/201554.0054.2053.9053.97260,166
11/19/201553.8453.9653.6053.72283,443
11/18/201553.2253.9553.0753.92263,083
11/17/201553.3253.6752.9653.07448,451
11/16/201552.6353.2452.4753.21351,951
11/13/201552.9253.2552.5452.69228,882
11/12/201553.8553.8653.0853.12818,214
11/11/201554.7254.7454.2154.21198,529
11/10/201554.2854.6654.1754.64237,573
11/9/201555.0755.1054.2454.53313,792
11/6/201554.7955.1754.3755.16532,785
11/5/201554.8054.9654.3654.89221,977
11/4/201555.0655.1754.5954.78214,047
11/3/201554.6355.1954.5454.94233,330
10/30/201553.6953.9553.5453.64555,054
10/29/201554.0754.2553.6453.79705,620
10/28/201553.0454.2152.9454.21237,640
10/26/201553.7453.8053.3853.53169,346
10/23/201553.7553.8453.3253.80186,800
10/22/201553.1853.5852.9253.32193,613
10/21/201553.8453.8452.8852.89134,139
10/20/201553.6653.9853.4953.66185,556
10/19/201553.4053.9053.3053.67407,982
10/16/201553.7853.7953.2853.67246,066
10/15/201552.8453.7152.5453.68198,892
10/14/201553.2353.4552.6852.77185,499
10/13/201553.5654.1153.1553.15212,982
10/12/201554.0154.0153.6653.81203,467
10/9/201553.9854.1253.7753.96143,665
10/8/201553.2353.9353.1553.87214,202
10/7/201552.7853.3352.5453.30212,601
10/6/201552.6952.9052.2252.52551,845
10/5/201551.8952.7851.8952.72801,635
10/2/201550.0851.4749.9251.47519,711
10/1/201550.8850.9550.0650.661,197,460
9/30/201550.4750.8250.1550.79194,388
9/29/201550.3050.6449.7750.03423,030
9/28/201551.7851.6150.1250.29764,311
9/25/201552.7252.7251.5251.78208,774
9/24/201552.0852.3251.6652.26166,057
9/23/201552.7352.8752.2952.42133,694
9/22/201552.9153.0352.3352.62284,583
9/21/201553.8054.1853.3353.43357,188
9/18/201553.8154.2053.5653.67303,443
9/17/201554.4055.1654.3054.46335,695
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center