$24.03 -0.48 (%) Sch Emrg Mkt Eq Shs - NYSEARCA

Jan. 30, 2015 | 02:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SCHE historical data

Date Open High Low Close Volume
1/29/201524.4724.5424.2924.51353,884
1/28/201524.7824.7824.4024.43608,237
1/27/201524.6924.8324.5624.77625,711
1/26/201524.7324.9724.7224.88446,871
1/23/201525.0025.0024.8224.83558,025
1/22/201524.7325.0724.6425.05844,339
1/21/201524.2824.5824.2524.56252,058
1/20/201524.1324.1324.0024.06997,081
1/16/201523.9824.2223.9124.15231,930
1/15/201524.2324.2723.9523.98237,796
1/14/201523.7923.9223.7023.89254,516
1/13/201524.1124.1823.7723.93278,152
1/12/201523.9523.9523.7423.81329,745
1/9/201524.1324.1323.8924.00214,297
1/8/201524.0124.1623.9924.10308,333
1/6/201523.2823.3823.0923.22422,229
1/5/201523.6323.6323.2923.33624,484
1/2/201523.8823.9523.6223.72574,296
12/31/201424.0424.0423.8723.90543,524
12/30/201423.8624.0023.8423.931,513,870
12/29/201423.9324.0223.8623.86729,961
12/26/201423.9824.0723.9623.97479,846
12/24/201423.6623.7623.6523.75309,026
12/23/201423.7023.7523.5623.72974,469
12/22/201423.7923.8823.6823.801,011,310
12/19/201424.0724.2924.0024.211,221,500
12/18/201424.1124.1723.8523.992,881,660
12/17/201423.1123.8423.0923.641,167,940
12/16/201422.9223.3222.7023.001,267,100
12/15/201423.5423.5923.0223.16700,746
12/12/201423.8523.8823.5923.60572,999
12/11/201424.1024.1723.9123.93565,826
12/10/201424.4724.4824.1224.19489,856
12/9/201424.5024.5024.3624.48505,884
12/8/201425.0925.0924.7324.80608,305
12/5/201425.1625.2525.0725.19188,173
12/4/201425.3125.3125.1925.24234,530
12/3/201425.1925.3225.1925.25315,205
12/2/201425.3125.3125.1525.171,056,430
12/1/201425.3825.4225.1925.21375,447
11/28/201425.9025.9025.6825.70153,326
11/26/201426.0826.1526.0126.14187,698
11/25/201426.0426.1025.8425.85282,439
11/24/201426.1626.1625.9726.02237,066
11/21/201425.9626.2125.9626.20251,526
11/20/201425.4325.5225.3725.42183,088
11/19/201425.4125.5025.2725.45180,026
11/18/201425.2725.4225.2725.39390,363
11/17/201425.3525.3725.2625.29510,484
11/14/201425.4025.6025.3725.60159,111
11/13/201425.5325.5525.3225.40127,959
11/12/201425.5025.5825.4325.47122,916
11/11/201425.4925.5325.4025.52132,319
11/10/201425.6525.6525.4525.47139,388
11/7/201425.3125.4525.3125.45141,252
11/6/201425.5625.5625.3025.30152,896
11/5/201425.6925.6925.5425.66168,575
11/4/201425.7625.8325.6525.83214,643
11/3/201425.9025.9225.7325.74283,426
10/31/201425.8625.9925.8125.93263,145
10/30/201425.5325.8125.5325.74201,655
10/29/201425.5825.6925.3125.44497,082
10/28/201425.2125.4925.2025.45342,823
10/27/201424.7824.9524.7024.95227,111
10/24/201425.0025.2625.0025.18174,413
10/23/201425.0125.1224.9824.98167,753
10/22/201425.1725.1924.9324.99357,471
10/21/201425.0425.2725.0325.16228,365
10/20/201424.9825.0924.9725.07234,100
10/17/201425.0525.2024.9325.04270,106
10/16/201424.4224.9724.4124.76241,446
10/15/201424.9625.0924.4425.00446,980
10/14/201425.2225.4425.1125.29164,813
10/13/201425.2825.5125.1225.15319,709
10/10/201425.2325.3524.9124.92323,853
10/9/201425.7825.8425.4225.44783,555
10/8/201425.5125.8625.2425.81268,563
10/7/201425.7225.7225.4525.45294,261
10/6/201425.8225.8525.6525.71169,542
10/3/201425.1125.3225.0625.27178,226
10/2/201424.9725.0924.6724.981,661,940
10/1/201425.3125.3224.8424.841,164,530
9/30/201425.3325.4425.2025.40656,481
9/29/201425.4425.4525.2725.341,052,930
9/26/201425.8426.0325.8125.93358,923
9/25/201426.0426.0425.7525.79251,625
9/24/201426.1626.4326.0926.35158,444
9/23/201426.1926.2526.0026.03349,293
9/22/201426.5126.5126.1226.23465,686
9/19/201426.9226.9326.5626.65317,491
9/18/201426.8426.9126.7526.86220,855
9/17/201427.0027.0026.7526.76149,811
9/16/201426.6727.1526.6726.98142,765
9/15/201426.7426.7826.5926.68273,491
9/12/201427.0127.0126.7726.85226,702
9/11/201427.1927.2127.1527.17103,469
9/10/201427.2327.3627.1527.34196,399
9/9/201427.6427.6427.3727.45242,361
9/8/201428.0328.0427.7327.80159,933
9/5/201427.8728.0527.8128.03180,434
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center