Schw US Sm-Cp Shs  $54.46

up +0.31


29/8/2014 04:00 PM  |  NYSEARCA : SCHA
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SCHA historical data

Date Open High Low Close Volume
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
5/29/201452.6152.7152.3452.6689,863
5/28/201452.6752.6752.2752.50208,299
5/27/201452.4452.8052.3952.67326,222
5/23/201451.6252.0851.5752.03144,667
5/22/201451.2851.7251.1451.56106,336
5/21/201451.1951.3550.7651.19156,719
5/20/201451.4551.4950.7050.92257,613
5/19/201451.0551.7550.9551.60778,784
5/16/201450.9751.1450.5351.14152,337
5/15/201451.0751.0750.2650.90259,125
5/13/201452.3152.5151.9451.94359,699
5/12/201451.5852.5051.5352.38352,254
5/8/201451.3251.9350.9151.05159,810
5/7/201451.5351.5850.7251.47265,039
5/6/201452.0052.1251.4251.47174,075
5/5/201451.8852.2551.5752.12550,744
5/2/201452.2452.6252.0552.23185,907
5/1/201452.0052.4751.6352.10244,073
4/30/201451.6752.1151.3052.11272,790
4/29/201451.7951.9751.5951.75149,371
4/28/201452.0952.2450.8551.52287,338
4/25/201452.5152.5751.7251.87206,495
4/24/201453.2053.2252.3052.75293,372
4/23/201453.0453.1852.8052.85138,758
4/22/201452.6753.2652.6353.14257,680
4/21/201452.5052.5952.0852.52390,357
4/17/201452.0352.5251.9152.36193,845
4/16/201451.9052.1551.6452.13184,330
4/15/201451.3351.7250.4451.48247,706
4/14/201451.5851.7750.7951.25285,628
4/11/201451.4451.9150.9251.11535,839
4/10/201453.2053.2051.6151.84308,673
4/9/201452.6953.2452.5253.21217,135
4/8/201452.0952.6651.8352.47236,561
4/7/201452.8052.8351.7852.06566,106
4/4/201454.4554.4752.7752.96408,295
Trading Center