$60.26 +0.07 (%) Schw US Sm-Cp Shs - NYSE ARCA

Dec. 2, 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
12/2/201660.2160.4860.1260.26314,273
12/1/201660.7460.8259.9860.19533,602
11/30/201661.0261.0260.4260.43504,797
11/29/201660.6560.8860.4960.63439,778
11/28/201661.3461.3460.5560.65377,389
11/25/201661.2361.3461.1161.34276,083
11/23/201660.7161.1660.5061.15466,704
11/21/201660.1060.3859.8560.24552,572
11/18/201659.8859.9459.7059.91582,666
11/17/201659.6159.9059.4959.73753,584
11/16/201659.3459.6059.2459.39370,915
11/15/201659.1859.6158.9859.48871,629
11/14/201658.8759.5358.8459.21865,318
11/11/201657.5758.4857.3158.39519,485
11/10/201657.2957.7356.6857.361,108,890
11/9/201654.8956.8154.7056.68871,623
11/8/201654.9255.4954.7255.24482,678
11/7/201654.7755.1554.6355.05375,741
11/4/201653.7054.3253.6453.81417,081
11/3/201653.9454.1453.5353.59199,797
11/2/201654.3554.4353.7953.83345,247
11/1/201655.2355.2354.1254.51503,698
10/31/201655.0055.1954.8055.11279,313
10/28/201654.9555.3154.7554.88271,482
10/27/201655.7655.7654.8854.99310,364
10/26/201655.7656.0255.4455.62343,763
10/24/201656.5356.8056.2956.48294,705
10/21/201655.8756.2655.7456.17230,574
10/20/201656.2556.4555.9356.25313,706
10/19/201656.2656.5955.9756.41198,546
10/18/201656.4156.4456.0656.18398,237
10/17/201655.8756.1155.8155.86526,800
10/14/201656.3656.5855.9355.97858,211
10/13/201656.1056.3555.7256.16290,158
10/12/201656.5356.7556.3456.55213,346
10/11/201657.3657.4456.2456.56268,416
10/10/201657.2457.7557.2457.55232,250
10/7/201657.4657.6256.6956.97286,410
10/6/201657.3257.4656.9757.40220,531
10/5/201657.3257.7257.3257.46319,866
10/4/201657.4257.5456.8757.10604,196
10/3/201657.4557.5157.1257.361,137,230
9/30/201657.2657.7957.0157.55233,500
9/29/201657.7157.7156.9257.01199,265
9/28/201657.3457.7456.9457.74309,006
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
  • Showing 1-100 of 1,249 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center