$57.10 -0.30 (%) Schw US Sm-Cp Shs - NYSEARCA

Mar. 3, 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
3/3/201557.3157.3156.9057.10245,102
3/2/201557.0457.4557.0057.40504,434
2/27/201557.2257.2856.9957.00128,855
2/26/201557.2157.3256.9957.27147,562
2/25/201557.0957.3257.0157.20166,976
2/24/201557.0557.2456.9057.10160,114
2/23/201556.9457.0556.6357.05181,649
2/20/201556.7357.0656.3557.05139,872
2/19/201556.7356.9156.5356.81114,545
2/18/201556.5556.7656.4056.75129,222
2/17/201556.6756.7056.3656.59273,984
2/13/201556.2456.5556.1356.51195,166
2/12/201555.9356.1955.7456.18171,407
2/11/201555.4655.6455.2255.51126,282
2/10/201555.5255.6154.9155.54186,094
2/9/201555.4555.6855.1255.19569,037
2/6/201555.6455.9355.3655.50311,731
2/5/201555.2155.7355.0855.64178,691
2/4/201554.9655.2654.8254.94177,445
2/3/201554.4155.1754.4155.14360,288
2/2/201553.8854.1853.0854.18513,271
1/30/201554.2054.4153.6453.69281,900
1/29/201554.1154.5953.7154.59231,952
1/28/201555.2055.2053.9254.05322,844
1/27/201554.6155.1354.4554.89243,587
1/26/201554.5355.0954.2455.09221,909
1/23/201554.7054.8854.4654.61191,101
1/22/201554.0054.6753.3754.67255,634
1/21/201553.4753.9553.3253.65152,286
1/20/201553.9754.0053.1953.62231,428
1/16/201552.8553.8852.8253.84256,467
1/15/201554.1054.1152.9753.01361,161
1/14/201553.5353.9653.2853.89208,837
1/13/201554.5055.0153.5054.07242,965
1/12/201554.3754.3953.6954.10259,208
1/9/201554.8254.8254.2154.37278,808
1/8/201554.3754.8254.1654.82476,860
1/6/201554.2554.2552.9053.31549,369
1/5/201554.6354.6553.9054.11644,893
1/2/201555.4255.5454.4854.97779,444
12/31/201455.7155.9055.1255.12216,138
12/30/201455.7755.8855.5355.53299,362
12/29/201455.7255.9655.7055.83202,136
12/26/201455.4455.7055.4455.62176,241
12/24/201455.3055.4055.1155.3181,535
12/23/201455.3055.3555.0455.16338,177
12/22/201454.8555.0354.6855.03134,619
12/19/201454.6755.1054.5554.97290,111
12/18/201454.5954.6954.2054.69349,221
12/17/201452.4753.8452.4253.82276,036
12/16/201452.3553.2052.2052.35272,259
12/15/201453.2953.3952.3352.52286,933
12/12/201453.1353.5253.0053.00285,749
12/11/201453.6654.3053.5953.68153,389
12/10/201454.4954.5653.4353.48241,748
12/9/201453.4354.6153.3054.61218,831
12/8/201454.4254.8553.8354.00214,782
12/5/201454.4854.6754.4154.56172,757
12/4/201454.4754.4854.0754.28106,810
12/3/201454.0954.6354.0054.47642,537
12/2/201453.6354.1853.6354.00148,097
12/1/201454.2554.2553.5353.57211,712
11/28/201455.1255.1254.3154.37102,841
11/26/201454.9855.0654.8455.02102,189
11/25/201455.0755.2254.7454.96175,522
11/24/201454.5154.9254.4954.91182,681
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
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center