$54.36 +0.13 (%) Schw US Sm-Cp Shs - NYSEARCA

Nov. 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
11/21/201455.0155.0354.2254.36257,454
11/20/201453.5154.2453.5154.23141,017
11/19/201454.1154.1153.4453.74171,448
11/18/201454.0454.4054.0454.17142,620
11/17/201454.2054.2753.8253.86254,534
11/14/201454.2454.3354.0354.20100,845
11/13/201454.6154.7154.0754.20166,763
11/12/201454.1154.6254.1154.57109,722
11/11/201454.3554.3954.2054.37128,524
11/10/201454.2454.3954.0754.34174,706
11/7/201454.0654.1553.7754.15301,104
11/6/201453.8354.0053.6254.00160,889
11/5/201454.1354.1353.5953.74153,610
11/4/201453.7953.9653.4253.67343,010
11/3/201454.0854.3053.7853.94362,866
10/31/201454.1654.1753.6353.96317,836
10/30/201452.7853.4152.6053.24152,640
10/29/201453.1553.3552.5552.89387,712
10/28/201452.0053.0151.9553.01182,406
10/27/201451.7451.8551.2051.79168,944
10/24/201451.7651.9251.5351.90164,655
10/23/201451.3352.0851.3251.76144,708
10/22/201451.7251.8950.9250.93275,605
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
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center