$56.55 -0.66 (%) Schw US Sm-Cp Shs - NYSEARCA

Jul. 7, 2015 | 11:24 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SCHA historical data

Date Open High Low Close Volume
7/6/201557.0057.5956.9057.21279,132
7/2/201557.7457.7657.1757.35441,251
7/1/201557.8858.0057.4157.67808,234
6/30/201557.6357.7357.2357.481,343,530
6/29/201558.1258.4157.1857.23793,678
6/26/201558.9258.9258.3558.64221,234
6/25/201559.1559.1558.5458.76285,218
6/24/201559.3759.4158.8358.89227,068
6/23/201559.3659.4459.2059.43366,294
6/22/201559.2959.4059.1959.32199,147
6/19/201559.1959.2859.0659.17207,014
6/18/201558.8359.3258.7559.16216,099
6/17/201558.7558.8358.3758.55143,752
6/16/201558.1658.6758.1258.57214,982
6/15/201558.1058.2757.5758.21347,195
6/12/201558.4958.5558.2558.43158,715
6/11/201558.5758.7058.4758.63397,694
6/10/201558.0558.6058.0358.46286,081
6/9/201557.9157.9657.4057.77195,419
6/8/201558.2158.2757.8257.93241,132
6/5/201557.7958.3057.4258.26493,797
6/4/201558.2058.3657.7757.90186,684
6/3/201558.1458.5657.9658.45192,104
6/2/201557.6458.3057.5958.01186,859
6/1/201558.0658.1357.4157.92337,821
5/29/201558.0158.1057.5257.76313,569
5/28/201558.0558.1157.7858.10179,132
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!