$17.70 +0.17 (%) Sch Emrg Mkt Eq Shs - NYSEARCA

Feb. 12, 2016 | 12:48 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SCHE historical data

Date Open High Low Close Volume
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
2/3/201617.8918.2117.6118.194,192,620
2/2/201617.9717.9817.6917.721,263,110
2/1/201618.1718.3318.1218.281,462,890
1/29/201618.1818.4818.1618.45839,978
1/28/201617.8917.9217.6917.82564,153
1/27/201617.6117.8217.4717.55585,288
1/26/201617.5017.6817.4717.66818,469
1/25/201617.5517.6117.3817.38735,484
1/22/201617.5817.6517.5017.641,801,030
1/21/201617.0517.3216.9317.111,164,630
1/20/201617.0717.2216.7717.111,979,740
1/19/201617.6317.6517.3117.451,378,500
1/15/201617.2617.3717.0617.261,254,140
1/14/201617.7318.0417.6317.971,407,680
1/13/201618.0918.1317.6717.711,632,000
1/12/201618.0518.1017.7717.92905,540
1/11/201618.0618.0617.7317.891,996,690
1/8/201618.2518.2817.8917.931,094,600
1/7/201618.2618.4518.0918.101,594,330
1/6/201618.7518.7918.6218.71581,610
1/5/201619.0319.0818.9619.04730,842
1/4/201619.0619.0618.8318.931,384,320
12/31/201519.5519.6219.4919.511,158,960
12/30/201519.6219.6719.5219.531,536,040
12/29/201519.8319.8819.7819.832,049,490
12/28/201519.7619.8419.7119.781,522,420
12/24/201519.8519.9619.8519.91458,780
12/23/201519.8219.9719.8219.951,599,240
12/22/201519.5619.7019.5419.671,374,090
12/21/201519.6419.6919.4319.562,480,470
12/18/201520.0120.1119.9319.941,231,450
12/17/201520.2920.3220.0320.05977,381
12/16/201520.0020.3119.9020.241,023,470
12/15/201519.8219.9819.8219.891,637,090
12/14/201519.5219.5819.3219.581,381,100
12/11/201519.4519.4519.2719.281,354,040
12/10/201519.9520.0219.8219.85935,249
12/9/201520.1620.3520.0220.051,193,200
12/8/201520.0420.2120.0020.191,533,560
12/7/201520.5820.6320.3720.441,602,240
12/4/201520.5420.7720.4820.73564,804
12/3/201520.8120.8320.5720.64763,514
12/2/201520.8220.8420.6320.69618,518
12/1/201520.8420.9120.8120.90794,976
11/30/201520.7320.7920.6620.78579,289
11/27/201520.9020.9020.7520.75193,058
11/25/201521.2121.2121.1221.16547,665
11/24/201521.1421.4021.1221.351,418,610
11/23/201521.4121.4221.2621.29616,713
11/20/201521.4621.5721.4221.46825,492
11/19/201521.2121.3321.1921.25869,201
11/18/201520.9421.1520.8921.131,166,460
11/17/201521.0821.0820.9020.961,292,080
11/16/201520.6821.0220.6821.02390,072
11/13/201520.7720.8020.5620.62487,937
11/12/201521.0021.1120.8820.89456,027
11/11/201521.1821.1821.0321.07321,764
11/10/201521.0021.0820.9421.03857,500
11/9/201521.3021.3521.0621.09648,324
11/6/201521.4121.6021.3021.57832,231
11/5/201521.8121.9021.7221.82320,876
11/4/201522.0822.1121.7721.84362,846
11/3/201521.6122.0021.5721.93476,085
10/30/201521.4021.4021.3021.32329,229
10/29/201521.3421.3821.2821.30448,533
10/28/201521.7521.8821.4121.56403,676
10/26/201522.1022.1021.9221.94415,385
10/23/201522.2122.2322.1022.18285,994
10/22/201521.9022.0821.8722.05541,381
10/21/201521.8121.8221.6121.63322,571
10/20/201521.9021.9621.8321.89375,265
10/19/201521.9821.9821.8421.90353,137
10/16/201522.1022.1822.0022.17243,229
10/15/201521.9622.1421.8522.14604,525
10/14/201521.6521.7521.6121.69401,927
10/13/201521.6021.7921.5021.50364,124
10/12/201522.0522.0621.8721.881,022,540
10/9/201522.0422.1621.9321.99434,741
10/8/201521.5721.9821.5621.94498,116
10/7/201521.6621.8721.5821.74451,053
10/6/201521.1321.2421.1021.20330,824
10/5/201521.0021.2420.9921.21843,188
10/2/201520.1820.7820.1320.77413,514
10/1/201520.2820.3820.1120.26394,771
9/30/201520.1120.2520.0620.22616,289
9/29/201519.6419.7819.5619.72397,638
9/28/201519.8419.8419.5119.55818,251
9/25/201520.2820.2919.9619.99362,892
9/24/201519.8220.1019.7020.07846,024
9/23/201520.2620.3020.0820.10607,162
9/22/201520.3720.4220.2520.39418,027
9/21/201520.9120.9120.7220.82453,101
9/18/201521.0021.1020.7220.74504,877
9/17/201521.0521.6021.0021.22493,459
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center