$21.84 -0.02 (%) Sch Emrg Mkt Eq Shs - NYSE ARCA

Dec. 2, 2016 | 04:00 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
12/2/201621.8021.9621.8021.841,140,230
12/1/201622.0322.0321.8021.86875,054
11/30/201622.1322.1722.0822.11740,360
11/29/201622.0222.0821.9322.03430,320
11/28/201622.0322.1222.0022.051,079,390
11/25/201621.9622.0121.9021.95299,123
11/23/201621.8221.8821.7021.88401,146
11/21/201621.7421.8621.7321.811,066,970
11/18/201621.8021.8021.5721.64615,324
11/17/201621.7721.8621.6421.70636,179
11/16/201621.5921.6921.5521.69655,488
11/15/201621.6021.8521.5821.85554,563
11/14/201621.4621.5421.2721.45688,902
11/11/201621.6321.7421.3521.601,543,760
11/10/201622.5722.5821.9422.041,282,300
11/9/201622.5822.9322.5822.731,479,310
11/8/201623.1123.4323.0323.30517,925
11/7/201622.9723.2022.8923.16538,562
11/4/201622.5322.5922.4022.43578,380
11/3/201622.8022.8222.6222.68532,004
11/2/201622.8722.9522.6522.74797,752
11/1/201623.2423.2422.8022.95618,240
10/31/201623.0923.2023.0723.13340,748
10/28/201623.1123.1622.8822.96664,808
10/27/201623.3023.3023.0823.11398,000
10/26/201623.2723.3623.1923.24505,362
10/25/201623.3823.5123.3723.45335,560
10/24/201623.5023.5423.3823.46287,467
10/21/201623.2323.3523.1623.34258,716
10/20/201623.3023.3823.2423.32304,923
10/19/201623.3323.4223.2623.34649,413
10/18/201623.1923.2723.1123.23396,497
10/17/201622.8122.8822.7722.82968,119
10/14/201623.0123.0322.8022.84854,724
10/13/201622.6822.8622.5222.79349,845
10/12/201622.9323.0222.8522.96388,855
10/11/201623.1223.1222.8722.98746,614
10/10/201623.3723.5023.3323.44431,416
10/7/201623.3523.3523.0623.24553,233
10/6/201623.2023.3323.1423.32377,604
10/5/201623.2323.3723.1823.35428,763
10/4/201623.2523.3222.9623.021,409,090
10/3/201623.0923.2723.0423.231,644,730
9/30/201623.0323.1322.9423.06588,579
9/29/201623.1823.2222.8322.90340,704
9/28/201623.1123.3222.9323.31851,552
9/27/201622.9523.0722.8323.07348,146
9/26/201622.9322.9422.8122.82374,791
9/23/201623.2223.2623.1023.11314,769
9/22/201623.4823.5423.3323.42469,565
9/21/201622.9423.3222.8723.31456,884
9/20/201622.9122.9122.7522.76362,409
9/19/201622.8822.9122.7222.76368,921
9/16/201622.5922.6222.4322.59318,597
9/15/201622.5622.8222.4622.78461,198
9/14/201622.4122.5722.3622.40423,174
9/13/201622.5622.5922.1922.32551,794
9/12/201622.4722.9322.4022.89597,402
9/9/201623.1123.1122.7122.73594,277
9/8/201623.5023.5323.3723.42860,791
9/7/201623.5323.5323.3723.45543,089
9/6/201623.3523.5323.3023.511,050,820
9/2/201622.9523.0622.9223.05539,391
9/1/201622.5922.7122.4922.71553,610
8/31/201622.7122.7122.4922.57295,855
8/30/201622.8722.9122.7422.79296,768
8/29/201622.6422.8522.6422.83491,805
8/26/201622.9623.1222.4822.62612,816
8/25/201622.7522.8522.7522.82467,631
8/24/201622.7922.8822.7122.84575,585
8/23/201623.1323.1322.7922.79293,235
8/22/201623.0123.0122.8822.91532,567
8/19/201623.1123.2023.0023.18322,288
8/18/201623.3023.3423.2223.34348,321
8/17/201623.1123.1722.9123.15438,681
8/16/201623.3423.3423.1923.23369,083
8/15/201623.2823.4023.2823.37367,263
8/12/201623.1623.2023.0123.11522,434
8/11/201622.9523.2122.9523.20611,801
8/10/201623.0523.0822.8622.91718,254
8/9/201622.9323.0622.9222.99366,108
8/8/201622.8022.8522.7722.83615,109
8/5/201622.5322.6722.5122.67389,326
8/4/201622.3522.5022.3122.43290,068
8/3/201622.0522.3222.0222.30336,566
8/2/201622.3122.3322.0222.18592,681
8/1/201622.4122.4322.2622.30830,303
7/29/201622.2322.4022.1722.38488,963
7/28/201622.2822.2822.1322.26452,505
7/27/201622.3022.3422.0822.27325,765
7/26/201622.1422.2622.1322.24473,530
7/25/201622.2522.2522.0822.11258,126
7/22/201622.2322.2922.1422.27517,231
7/21/201622.1922.2422.0822.13274,151
7/20/201622.1522.2522.0922.21302,895
7/19/201622.1122.1522.0122.07285,718
7/18/201622.0322.2822.0122.28384,366
7/15/201622.1122.1322.0322.11353,587
7/14/201622.0422.1722.0222.13533,369
7/13/201621.8921.8921.7221.86341,389
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center