$52.89 +0.83 (%) Schw US Sm-Cp Shs - NYSEARCA

Sep. 2, 2015 | 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
9/2/201552.7052.8952.1052.89323,581
9/1/201552.6452.9951.9052.06752,606
8/31/201553.6653.9153.3453.54339,283
8/28/201553.3553.8853.2353.79392,178
8/27/201552.7953.6352.4953.40506,990
8/26/201552.0052.3750.9352.30421,409
8/25/201553.1853.2750.9951.00623,487
8/24/201550.5453.0948.0051.421,211,320
8/21/201553.9054.2753.4353.49610,816
8/20/201555.4155.4254.4054.40583,223
8/19/201556.1456.2755.5555.86333,292
8/18/201556.7356.7556.3756.43230,059
8/17/201556.1556.7955.8856.78212,904
8/14/201555.9056.3055.7556.29145,402
8/13/201556.0356.2855.8055.95228,775
8/12/201555.8256.1755.1056.06238,633
8/11/201556.2156.4955.9256.17281,451
8/10/201556.2056.6956.1156.63212,282
8/7/201556.0456.1155.6055.94311,462
8/6/201557.0457.0455.8656.24302,193
8/5/201557.0157.4756.7856.94203,235
8/4/201556.8657.0856.5856.72229,450
8/3/201557.0957.1056.4756.79426,007
7/31/201556.9657.3956.8457.12252,462
7/30/201556.5956.8956.3456.86250,744
7/29/201556.3056.8356.1356.72322,994
7/28/201556.0356.4155.4256.33377,907
7/27/201556.1156.1555.7355.81337,994
7/24/201557.1157.2056.3156.35224,902
7/23/201557.7157.8157.0257.08339,859
7/22/201557.2257.6757.2257.59191,040
7/21/201557.7657.9757.3857.48227,794
7/20/201558.0458.0457.6557.75485,961
7/17/201558.3358.3357.8557.99228,018
7/16/201558.2858.4358.1858.33150,308
7/15/201558.3258.3757.8657.97295,042
7/14/201557.9758.4057.9758.30229,390
7/13/201557.7958.0657.6258.02241,885
7/10/201557.2357.4957.1157.45543,587
7/9/201557.0657.3056.6356.72173,601
7/8/201556.9657.1256.2656.50218,387
7/7/201557.2657.4356.3357.37247,626
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
  • 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!