$52.29 0.00 (%) Schw US Sm-Cp Shs - NYSE ARCA

May. 4, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SCHA historical data

Date Open High Low Close Volume
5/4/201652.3852.8252.1152.29231,944
5/3/201653.0353.0752.3352.66273,592
5/2/201653.2353.4852.9053.48223,476
4/29/201653.2653.4552.6853.04200,968
4/28/201653.8454.1453.3453.43274,094
4/27/201653.8454.1853.6654.11238,479
4/26/201653.4553.8253.2853.79228,734
4/25/201653.5353.5653.0953.28300,555
4/22/201653.1553.7153.1553.65267,095
4/21/201653.4753.6153.0253.15273,002
4/20/201653.3953.7853.1953.50375,798
4/19/201653.3953.7153.1953.40297,714
4/18/201652.6653.2752.6253.25319,771
4/15/201652.6152.9852.6152.92364,015
4/14/201652.8752.9652.6652.79200,383
4/13/201652.1652.8852.1152.86271,175
4/12/201651.3251.9351.1651.84299,097
4/11/201651.6952.0551.2951.31150,427
4/8/201651.5951.8251.2751.43251,310
4/7/201651.4851.6950.9351.17153,014
4/6/201651.2651.8451.1351.82205,763
4/5/201651.4351.6351.2051.21221,512
4/4/201652.1952.3251.7851.80170,665
4/1/201651.6852.3051.5052.28271,223
3/31/201651.9652.3051.9652.04173,057
3/30/201652.1852.3051.8451.97345,662
3/29/201650.5751.9050.4751.89352,754
3/28/201650.8050.9150.3850.71206,058
3/24/201650.2050.6649.9950.64175,294
3/23/201651.2351.2550.5050.521,079,430
3/22/201651.1151.6251.0251.43532,220
3/21/201651.4551.6851.2551.461,187,600
3/18/201651.4951.8751.4651.77201,508
3/17/201650.5751.5550.4051.34244,746
3/16/201649.9950.7349.9650.63164,843
3/15/201650.5450.5450.0950.18146,370
3/14/201650.8451.0350.6350.86139,256
3/11/201650.3851.0750.3151.03133,757
3/10/201650.4650.5749.4750.00212,562
3/9/201650.2250.3649.9450.25164,349
3/8/201650.9550.9549.9750.02359,286
3/7/201650.4851.2550.4851.23175,888
3/4/201650.4150.9950.2650.66351,831
3/3/201649.7950.3849.7350.38156,384
3/2/201649.1849.8049.1249.80236,254
3/1/201648.6249.2248.3749.22216,386
2/29/201648.3548.7748.2348.23167,413
2/26/201648.3048.5248.1948.38898,504
2/25/201647.6748.0447.4848.02129,277
2/24/201646.6647.6546.4047.55227,681
2/23/201647.4147.5647.1047.12192,059
2/22/201647.3947.7047.3347.54261,337
2/19/201646.5846.9646.3546.91204,644
2/18/201647.0447.0446.6046.77231,271
2/17/201646.4447.2046.4046.96250,111
2/16/201645.6046.1845.3546.14378,675
2/12/201644.6945.1844.5045.11351,366
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center