$57.49 +0.17 (%) Schw US Sm-Cp Shs - NYSE ARCA

Aug. 25, 2016 | 12:49 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SCHA historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center