$58.10 -0.05 (%) Schw US Sm-Cp Shs - NYSEARCA

May. 28, 2015 | 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
5/27/201557.6858.1957.4058.15175,775
5/26/201557.9257.9357.3357.54264,898
5/22/201558.2158.3457.9558.14270,826
5/21/201558.2558.4358.0958.25171,144
5/20/201558.3058.4658.0258.28316,444
5/19/201558.2758.3158.0658.21191,447
5/18/201557.7058.3657.5758.29256,694
5/15/201557.7157.7857.4757.78168,984
5/14/201557.4457.7857.2957.75179,298
5/13/201557.3057.4357.0257.21172,080
5/12/201557.1057.3056.5257.16184,728
5/11/201557.2257.5957.1357.25151,547
5/8/201557.2157.4557.1557.22205,884
5/7/201556.4656.9156.2656.71409,382
5/6/201556.5956.6956.1256.48225,933
5/5/201557.1357.2056.2556.40325,022
5/4/201557.0557.4756.9057.15324,241
5/1/201556.7157.0056.5756.95361,086
4/30/201557.2457.3656.3456.52512,224
4/29/201557.7757.8857.4257.56217,800
4/28/201557.8358.0657.2758.01573,448
4/27/201558.5358.7357.6557.78627,432
4/24/201558.6058.6058.2758.37252,199
4/23/201558.1858.6458.1058.48302,437
4/22/201558.1158.2657.7458.23206,950
4/21/201558.0658.3158.0358.06241,116
4/20/201557.9358.1757.8058.06324,940
4/17/201558.1058.1057.3557.58296,513
4/16/201558.4358.5558.2858.40631,378
4/15/201558.3358.6858.2058.50254,530
4/14/201558.1658.2157.7058.08232,941
4/13/201558.1658.3858.0558.07262,818
4/10/201558.0258.1757.9858.10151,753
4/9/201558.0158.1457.4257.89347,726
4/8/201557.7158.1057.6858.01190,260
4/7/201557.9758.1557.6757.67224,671
4/6/201557.4358.0957.4057.99285,507
4/2/201557.6157.9357.5357.71235,870
4/1/201557.6057.7557.0057.53507,972
3/31/201557.5557.7757.4557.58208,594
3/30/201557.0657.8957.2557.81488,962
3/27/201556.7357.0756.5057.06177,756
3/26/201556.6456.8856.3256.69255,343
3/25/201558.0658.0656.7656.79329,697
3/24/201558.1258.1757.9057.95273,211
3/23/201558.1458.2558.0758.08222,113
3/20/201558.1358.3758.0558.29327,262
3/19/201557.6957.8757.6257.83220,022
3/18/201557.2458.0057.0257.79250,360
3/17/201557.0157.3556.9857.27144,234
3/16/201557.0557.2056.8757.15259,973
3/13/201557.0357.0356.2256.76247,424
3/11/201555.9456.2055.6956.19138,100
3/10/201556.0656.0655.7155.86321,498
3/9/201556.4556.5856.2856.50162,139
3/6/201556.7056.9556.1756.29250,067
3/5/201557.0557.1056.7457.01171,550
3/4/201556.8856.9856.5756.89264,452
3/3/201557.3157.3156.9057.10245,102
3/2/201557.0457.4557.0057.40504,434
2/27/201557.2257.2856.9957.00128,855
2/26/201557.2157.3256.9957.27147,562
2/25/201557.0957.3257.0157.20166,976
2/24/201557.0557.2456.9057.10160,114
2/23/201556.9457.0556.6357.05181,649
2/20/201556.7357.0656.3557.05139,872
2/19/201556.7356.9156.5356.81114,545
2/18/201556.5556.7656.4056.75129,222
2/17/201556.6756.7056.3656.59273,984
2/13/201556.2456.5556.1356.51195,166
2/12/201555.9356.1955.7456.18171,407
2/11/201555.4655.6455.2255.51126,282
2/10/201555.5255.6154.9155.54186,094
2/9/201555.4555.6855.1255.19569,037
2/6/201555.6455.9355.3655.50311,731
2/5/201555.2155.7355.0855.64178,691
2/4/201554.9655.2654.8254.94177,445
2/3/201554.4155.1754.4155.14360,288
2/2/201553.8854.1853.0854.18513,271
1/30/201554.2054.4153.6453.69281,900
1/29/201554.1154.5953.7154.59231,952
1/28/201555.2055.2053.9254.05322,844
1/27/201554.6155.1354.4554.89243,587
1/26/201554.5355.0954.2455.09221,909
1/23/201554.7054.8854.4654.61191,101
1/22/201554.0054.6753.3754.67255,634
1/21/201553.4753.9553.3253.65152,286
1/20/201553.9754.0053.1953.62231,428
1/16/201552.8553.8852.8253.84256,467
1/15/201554.1054.1152.9753.01361,161
1/14/201553.5353.9653.2853.89208,837
1/13/201554.5055.0153.5054.07242,965
1/12/201554.3754.3953.6954.10259,208
1/9/201554.8254.8254.2154.37278,808
1/8/201554.3754.8254.1654.82476,860
1/6/201554.2554.2552.9053.31549,369
1/5/201554.6354.6553.9054.11644,893
1/2/201555.4255.5454.4854.97779,444
12/31/201455.7155.9055.1255.12216,138
12/30/201455.7755.8855.5355.53299,362
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center