$20.00 -0.26 (%) Sch Emrg Mkt Eq Shs - NYSE ARCA

Jun. 27, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SCHE historical data

Date Open High Low Close Volume
6/27/201620.1620.2019.8220.00953,032
6/24/201620.2120.6720.2020.261,528,560
6/23/201621.2121.4621.1321.46384,387
6/22/201621.0121.0720.8820.92493,261
6/21/201620.8320.9320.6920.87313,232
6/20/201620.7620.8520.7020.71363,320
6/17/201620.3820.4220.2520.41452,401
6/16/201620.0720.3319.9120.30595,982
6/15/201620.3720.5520.3220.37584,125
6/14/201620.2520.3220.0520.20768,926
6/13/201620.2920.4620.2920.30609,005
6/10/201620.7220.7320.5020.56390,932
6/9/201621.0821.1021.0021.06347,642
6/8/201621.2621.3321.2421.31277,673
6/7/201621.0421.1721.0421.14749,328
6/6/201620.8020.9520.7120.92834,373
6/3/201620.5820.7520.5120.74544,433
6/2/201620.2820.4720.2520.43306,378
6/1/201620.2220.3320.1220.27498,145
5/31/201620.2520.3620.2220.28728,128
5/27/201620.3220.3420.1920.22287,624
5/26/201620.2820.3020.1520.24287,336
5/25/201620.1220.2020.0820.11480,352
5/24/201619.7919.9519.7919.92691,969
5/23/201619.7519.7919.6819.69644,532
5/20/201619.7619.8319.7319.77537,935
5/19/201619.5819.6119.4519.58510,741
5/18/201619.8320.0219.6619.771,285,890
5/17/201620.0020.0519.8619.911,157,510
5/16/201620.0020.1019.9720.03950,048
5/13/201620.0020.0819.7719.81652,893
5/12/201620.3220.3320.0620.16445,162
5/11/201620.1920.3220.1420.19530,338
5/10/201620.0520.2320.0220.23351,686
5/9/201620.0820.0819.7519.84616,845
5/6/201620.0020.1519.9720.11773,943
5/5/201620.2620.2720.0220.06581,296
5/4/201620.2820.2820.0520.08616,732
5/3/201620.5920.5920.3420.35409,070
5/2/201620.9420.9820.8320.93790,097
4/29/201621.0121.0820.8420.99286,213
4/28/201621.0521.2521.0221.05429,610
4/27/201621.0921.3121.0221.27327,463
4/26/201621.0721.1421.0221.14588,890
4/25/201621.0621.0920.8920.93392,432
4/22/201621.0521.2221.0221.07449,513
4/21/201621.2921.3521.1121.16330,364
4/20/201621.3121.4921.2221.26427,061
4/19/201621.3321.5121.3321.47550,092
4/18/201621.0621.3021.0021.20328,404
4/15/201621.2021.2421.1021.12407,759
4/14/201621.2521.3021.1921.22347,220
4/13/201621.2221.3321.2121.33963,921
4/12/201620.7021.0020.6420.94907,050
4/11/201620.6820.7520.6020.61425,187
4/8/201620.4120.4520.3020.35666,182
4/7/201620.1620.1619.9620.01486,567
4/6/201620.1320.4020.0520.39540,865
4/5/201620.2620.3220.1520.19610,034
4/4/201620.7920.7920.5420.54362,587
4/1/201620.4420.8520.3820.82523,930
3/31/201620.9020.9520.7620.77359,027
3/30/201620.8920.9420.7720.79751,226
3/29/201620.2220.5720.1420.57634,270
3/28/201620.3720.3720.2720.34299,030
3/24/201620.1520.3120.0720.31275,568
3/23/201620.5120.5120.3120.33337,058
3/22/201620.5820.7720.5420.68384,615
3/21/201620.6820.7920.6520.75284,805
3/18/201620.6920.7520.6120.66358,837
3/17/201620.3020.5820.2420.53692,157
3/16/201619.5920.1319.5320.11548,686
3/15/201619.7419.7519.6219.72525,651
3/14/201620.1020.2020.0120.08394,982
3/11/201620.0120.2120.0120.18416,217
3/10/201619.8419.9019.5219.78667,714
3/9/201619.8019.9319.7619.81332,236
3/8/201619.8119.8319.6419.71645,518
3/7/201619.8520.1119.8520.00770,898
3/4/201619.7920.1419.7620.05697,613
3/3/201619.3519.6219.3519.62412,881
3/2/201619.0719.4019.0719.38686,750
3/1/201618.7719.0918.7519.06641,541
2/29/201618.4118.5818.3918.39405,777
2/26/201618.5418.5418.2518.25494,420
2/25/201618.3418.4518.2218.43301,846
2/24/201618.1318.4418.0218.38354,336
2/23/201618.6218.6218.4018.41548,640
2/22/201618.6118.8118.6118.80685,404
2/19/201618.3618.4618.2818.39997,486
2/18/201618.5918.6318.4218.46573,243
2/17/201618.3418.5918.2918.54803,143
2/16/201618.1618.2018.0518.18646,165
2/12/201617.6217.8017.5717.79557,839
2/11/201617.4617.6117.3617.53545,343
2/10/201617.8218.0617.7517.79762,871
2/9/201617.6317.8717.5417.71498,575
2/8/201617.9718.0017.7317.94615,472
2/5/201618.3418.3418.1418.20816,520
2/4/201618.3018.5218.2218.34969,916
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center