$56.66 -0.02 (%) Schw US Sm-Cp Shs - NYSE ARCA

Jul. 27, 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
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
7/11/201655.3155.6655.2655.53313,026
7/8/201654.3855.1254.3755.04220,818
7/7/201653.9754.3253.6753.98263,335
7/6/201653.2553.8853.1653.86235,560
7/5/201654.0054.1853.2053.49372,022
7/1/201654.0954.4554.0154.25398,561
6/30/201653.2354.0553.0054.03326,921
6/29/201652.6153.1752.5353.10352,770
6/28/201651.4452.1351.4451.99755,789
6/27/201652.1452.1450.8551.05574,726
6/24/201652.7053.5352.5552.73458,616
6/23/201654.3354.8054.3354.79167,608
6/22/201654.0354.3253.7853.79184,756
6/21/201654.0854.1353.6853.97172,847
6/20/201654.1254.5054.0654.07195,947
6/17/201653.6853.9253.4253.60169,607
6/16/201653.3953.6752.9353.64298,009
6/15/201653.7854.1953.7153.76257,929
6/14/201653.6653.9253.2853.64207,818
6/13/201654.2454.4953.7653.82316,369
6/10/201654.8254.8454.3054.46412,954
6/9/201655.3355.4155.1255.27153,611
6/8/201655.3255.6655.3055.59392,375
6/7/201655.0955.4454.9955.26253,452
6/6/201654.5855.1654.5355.02323,610
6/3/201654.7054.7254.0854.47191,888
6/2/201654.2454.7554.1854.75151,876
6/1/201653.8754.4253.7454.36314,492
5/31/201654.0154.2353.8554.06166,566
5/27/201653.4353.8853.4353.88161,868
5/26/201653.6053.6653.3153.44133,144
5/25/201653.2353.5653.2353.48183,608
5/24/201652.4453.2152.4453.10222,091
5/23/201652.2752.4252.0952.18134,134
5/20/201651.7052.2351.6452.23225,022
5/19/201651.4851.7851.0251.49197,403
5/18/201651.5652.2551.4551.82162,904
5/17/201652.2752.6051.5451.72313,716
5/16/201651.9352.5851.9352.40145,560
5/13/201652.1052.3751.6751.82218,644
5/12/201652.6652.7051.8752.21531,754
5/11/201652.8852.9852.4452.44184,713
5/10/201652.6453.0552.5053.02516,166
5/9/201652.4152.7452.2352.49173,506
5/6/201651.9752.4051.8752.40286,616
5/5/201652.5352.5952.0652.15199,922
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center