$51.56 +0.97 (%) Schw US Sm-Cp Shs - NYSEARCA

Oct. 21, 2014 | 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
10/21/201450.8851.6050.7551.56274,120
10/20/201449.8450.5949.8450.59181,836
10/17/201450.4850.7049.7950.01336,718
10/16/201448.9450.1948.7049.93357,531
10/15/201448.5049.5648.1149.38448,977
10/14/201448.8349.6648.7649.01254,895
10/13/201449.0549.4148.5248.54403,508
10/10/201449.7150.0748.9949.00279,538
10/9/201451.0051.0449.8349.84219,196
10/8/201450.1651.0849.7051.08509,733
10/7/201450.7750.9550.2450.26180,338
10/6/201451.5551.6450.9851.07189,908
10/3/201451.4151.6251.1151.42130,989
10/2/201450.6751.1650.1651.00243,878
10/1/201451.3251.3450.5250.64416,499
9/30/201452.0252.0651.4051.40182,253
9/29/201451.5652.1751.5252.02595,904
9/26/201451.8452.1051.6952.09276,727
9/25/201452.3552.3851.5051.67181,094
9/24/201452.1752.5151.9152.46199,821
9/23/201452.3352.6352.0852.11167,076
9/22/201453.0953.2052.4552.55206,442
9/19/201454.2954.3053.3553.51570,554
9/18/201453.9754.1053.8854.0079,293
9/17/201453.7554.0953.5653.8198,162
9/16/201453.2453.7853.2353.69123,920
9/15/201453.9753.9753.2753.41264,055
9/12/201454.4354.4353.7953.97392,088
9/11/201453.8454.4653.8454.42218,784
9/10/201453.9454.1753.6854.1397,804
9/9/201454.3654.3653.8353.91138,146
9/8/201454.4154.5654.1754.47115,455
9/5/201454.1654.4553.9154.41111,789
9/4/201454.6754.8954.1654.25119,076
9/3/201455.0055.0054.4554.50138,494
9/2/201454.6554.8854.5054.78299,838
8/29/201454.3254.5454.0854.46112,850
8/28/201454.1954.2953.9854.15125,276
8/27/201454.5754.5854.3254.3884,340
8/26/201454.1954.5754.1954.49104,301
8/25/201454.2454.3754.0054.15153,629
8/22/201453.8454.0453.6553.91153,018
8/21/201453.7753.9553.4553.88105,279
8/20/201453.6753.8953.5853.8299,814
8/19/201453.7353.9453.7353.88152,990
8/18/201453.3953.6753.2553.61178,921
8/15/201453.2553.2852.4752.89128,974
8/14/201452.8352.9652.7552.93238,821
8/13/201452.5052.8552.4452.76101,738
8/12/201452.5552.7552.1252.33158,632
8/11/201452.4652.9552.3952.64215,764
8/8/201451.7652.2151.6052.19141,708
8/7/201452.1852.2451.5151.69524,293
8/6/201451.5552.2351.5051.93132,838
8/5/201451.7652.2551.5451.82249,644
8/4/201451.8652.0951.3352.00218,243
8/1/201451.8352.0651.2551.66287,684
7/31/201452.5452.6051.8551.87316,582
7/30/201453.2453.2852.8353.00160,156
7/29/201453.0653.2852.8852.90114,282
7/28/201453.2453.2452.5752.92186,813
7/25/201453.2253.3353.0153.12170,959
7/24/201453.7753.8553.4653.58107,859
7/23/201453.7053.8053.4353.62129,849
7/22/201453.4553.7553.3853.58119,635
7/21/201453.0853.2352.8653.18146,432
7/18/201452.7653.4252.6553.35129,495
7/17/201453.1253.3952.5552.64170,334
7/16/201453.7553.7553.2353.42162,959
7/15/201453.9454.0653.2353.48205,397
7/14/201454.0654.1653.8253.92109,580
7/11/201453.7853.8153.4553.66109,080
7/10/201453.1754.0253.0653.75182,297
7/9/201454.2254.3753.9554.14147,959
7/8/201454.6054.6053.7554.06224,709
7/7/201455.3455.3554.6454.66202,491
7/3/201455.3755.4955.2855.4480,424
7/2/201455.4455.5155.0955.16178,084
7/1/201455.0655.7255.0555.40247,716
6/30/201454.6654.8854.4954.81233,500
6/27/201454.2254.7454.1854.71108,489
6/26/201454.5054.5053.9554.39123,089
6/25/201453.7554.4553.7254.45140,096
6/24/201454.4954.9253.9854.03206,993
6/20/201454.7754.9054.6054.87119,717
6/19/201454.8054.8054.4054.71136,800
6/18/201454.3154.6554.1054.62142,992
6/17/201453.8154.4953.7154.34144,303
6/16/201453.6353.9053.4853.8897,912
6/13/201453.7353.8053.2853.69110,154
6/12/201453.8753.8753.3753.53231,869
6/11/201453.8653.9653.6553.88446,227
6/10/201454.1554.2253.8454.11129,491
6/9/201453.9354.4853.8354.23213,193
6/6/201453.6054.0053.5953.87222,670
6/5/201452.7453.4652.4153.38180,008
6/4/201452.1452.6052.0152.60128,200
6/3/201452.1852.4151.9752.30129,162
6/2/201452.5452.5551.9752.38161,176
5/30/201452.6352.6752.2752.43134,650
  • Showing 1-100 of 1,247 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center