$20.99 0.00 (%) Sch Emrg Mkt Eq Shs - NYSE ARCA

Apr. 29, 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
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
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center