$25.23 +0.16 (%) Sch Emrg Mkt Eq Shs - NYSEARCA

Oct. 21, 2014 | 11:33 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SCHE historical data

Date Open High Low Close Volume
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
9/4/201428.0228.0527.7727.84349,009
9/3/201428.0028.1027.9027.99547,740
9/2/201427.5127.5727.3727.561,452,950
8/29/201427.5027.5127.3727.44191,858
8/28/201427.4127.4727.3527.44194,914
8/27/201427.6627.7227.5827.72303,367
8/26/201427.5027.5627.4527.55162,616
8/25/201427.3327.4327.2927.41192,307
8/22/201427.3527.3527.1527.23163,929
8/21/201427.3527.3827.2827.31137,973
8/20/201427.2727.4027.2527.36201,116
8/19/201427.2827.3527.2527.35206,640
8/18/201427.1427.2227.0427.22212,371
8/15/201427.1027.1026.8026.96270,116
8/14/201427.0227.0226.9427.00147,466
8/13/201426.9927.0826.9026.93356,999
8/12/201426.8026.8326.7226.82175,019
8/11/201426.6426.8226.6426.82240,524
8/8/201426.3026.5026.2526.47146,820
8/7/201426.4126.4926.1426.18226,877
8/6/201426.3226.4826.2926.38263,373
8/5/201426.6426.6426.3826.45231,558
8/4/201426.7426.8226.5726.80359,572
8/1/201426.4726.6226.3426.54598,486
7/31/201426.6926.6926.3626.44520,977
7/30/201427.1227.1626.8026.93141,740
7/29/201427.2927.3027.0527.05153,866
7/28/201427.2127.3027.0927.30216,762
7/25/201427.2027.2027.0527.14161,002
7/24/201427.2227.2927.1827.24184,161
7/23/201427.1527.1727.0827.14179,037
7/22/201427.0027.1326.9927.11140,489
7/21/201426.7026.8826.6226.84104,903
7/18/201426.6126.7726.6126.74194,069
7/17/201426.6426.6726.3026.35312,541
7/16/201426.8126.9026.8026.82169,957
7/15/201426.8126.8226.6526.77302,334
7/14/201426.6726.7926.6626.79276,012
7/11/201426.5526.6126.4526.59265,217
7/10/201426.3026.5626.2526.55223,938
7/9/201426.5026.6726.4926.65156,490
7/8/201426.6826.6826.4826.52262,635
7/7/201426.5626.6226.5426.61337,364
7/3/201426.3926.5826.3426.56218,030
7/2/201426.3026.4026.2826.39323,202
7/1/201426.2226.2826.1626.271,170,890
6/30/201426.1026.1326.0126.03149,133
6/27/201426.0326.1025.9626.09237,973
6/26/201426.0526.0525.9426.02147,649
6/25/201425.9926.0325.9226.02183,634
6/24/201426.0326.1425.8825.93367,320
6/20/201426.0026.0425.9426.03229,950
6/19/201426.1126.1125.9726.04172,200
6/18/201425.8426.1325.7726.13225,644
6/17/201425.8125.8725.7725.85194,952
6/16/201425.9425.9425.8025.86207,042
6/13/201425.9426.0225.8826.02123,904
6/12/201426.1026.1325.8925.93361,997
6/11/201426.0326.0826.0026.03891,584
6/10/201426.0626.1325.9926.13221,440
6/9/201425.9226.0425.9026.01252,110
6/6/201425.8025.9425.7425.88197,577
6/5/201425.5525.6625.5025.61204,042
6/4/201425.4425.4425.3025.36284,452
6/3/201425.3525.5725.3525.51220,985
6/2/201425.3225.4325.3025.38583,694
5/30/201425.5525.5825.1125.131,648,260
5/29/201425.6125.6525.5525.61254,059
  • Showing 1-100 of 1,197 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center