$22.96 +0.13 (%) Sch Emrg Mkt Eq Shs - NYSEARCA

Jul. 31, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SCHE historical data

Date Open High Low Close Volume
7/31/201523.0023.0822.8922.96326,216
7/30/201522.7722.8322.6722.83311,520
7/29/201522.8023.0122.7422.97364,933
7/28/201522.6822.7522.5422.75517,541
7/27/201522.5922.6722.4822.54961,217
7/24/201523.2423.2522.9723.10301,547
7/23/201523.5623.6123.4023.44286,463
7/22/201523.7523.7523.5723.60279,184
7/21/201523.9624.0123.8823.88220,609
7/20/201523.8823.9423.7623.88327,759
7/17/201524.1524.1524.0124.03212,038
7/16/201524.0024.0623.9524.05210,774
7/15/201523.8923.9223.7523.76628,878
7/14/201523.9324.0623.8424.04334,598
7/13/201523.9523.9923.8623.99347,400
7/10/201523.7023.8223.6023.78306,669
7/9/201523.3423.4623.1423.14727,673
7/8/201522.9223.0122.6922.69638,818
7/7/201523.5223.5823.1423.551,098,240
7/6/201524.0024.1223.8823.98424,913
7/2/201524.6624.7224.5824.65195,582
7/1/201524.7024.7024.3924.46757,468
6/30/201524.6324.6724.4724.58343,619
6/29/201524.3524.4624.2024.20344,688
6/26/201524.9024.9124.7524.78330,945
6/25/201525.1725.1725.0125.02305,949
6/24/201525.2425.2825.1025.10294,376
6/23/201525.1125.2325.1025.23291,748
6/22/201525.0025.0724.9625.00249,728
6/19/201524.7724.8324.6624.68196,309
6/18/201524.8324.9624.8024.90280,388
6/17/201524.5424.7924.4324.67232,894
6/16/201524.4424.5924.4224.56310,914
6/15/201524.5324.5324.4424.48233,589
6/12/201524.7124.8024.6624.79261,297
6/11/201524.7024.7924.6624.76448,900
6/10/201524.6824.8424.6824.79232,680
6/9/201524.5124.5324.4324.45227,588
6/8/201524.6624.7024.5824.60251,452
6/5/201524.4824.6824.4524.621,020,860
6/4/201524.9524.9624.7224.74261,271
6/3/201525.1525.1825.0725.10241,668
6/2/201525.1125.3225.0725.23515,549
6/1/201525.3025.3025.1225.191,593,220
5/29/201525.4325.4925.2325.24281,201
5/28/201525.5325.5525.3125.44779,058
5/27/201525.6625.8925.6225.88276,840
5/26/201526.0626.0725.7425.78433,197
5/22/201526.2526.2526.1426.18266,777
5/21/201526.0526.1326.0026.11348,282
5/20/201526.1626.2726.0926.20321,000
5/19/201526.2526.2526.1826.23317,372
5/18/201526.3226.3226.1726.18325,661
5/15/201526.1926.4226.1726.39375,481
5/14/201526.1226.1926.0626.16487,116
5/13/201526.1726.1725.9025.93432,941
5/12/201525.8125.9425.7425.89294,593
5/11/201526.2126.2125.9625.96425,095
5/8/201526.1026.2826.1026.19395,901
5/7/201525.7525.8225.6225.82399,702
5/6/201526.2126.2225.7725.84397,553
5/5/201526.3226.3426.1726.18416,519
5/4/201526.4326.4626.3226.44922,114
5/1/201526.2526.3726.1726.37991,845
4/30/201526.2726.3026.1426.15482,125
4/29/201526.5926.6226.4626.53419,343
4/28/201526.8226.8526.7026.81287,998
4/27/201526.7626.8126.6826.72772,168
4/24/201526.6526.6626.5526.60373,369
4/23/201526.2726.5526.2326.51399,363
4/22/201526.3226.3826.1926.37293,842
4/21/201526.1026.1626.0626.08426,782
4/20/201525.8825.9225.8325.86297,236
4/17/201525.9425.9825.8025.94530,444
4/16/201526.3126.5626.2726.45351,548
4/15/201526.1126.2526.0126.25336,969
4/14/201526.0526.1525.9226.09404,570
4/13/201526.2626.3826.0226.06381,139
4/10/201526.1026.1626.0326.15321,226
4/9/201526.0026.2126.0026.21683,334
4/8/201525.8725.9725.7625.87399,828
4/7/201525.4025.4625.3325.33422,913
4/6/201525.2925.5425.2925.40439,304
4/2/201524.9225.1324.9025.08389,764
4/1/201524.5824.7524.5524.73381,171
3/31/201524.3124.4724.2724.36440,507
3/30/201524.2324.4824.2324.44304,338
3/27/201523.9824.0223.9123.97317,457
3/26/201524.0624.0623.8423.92366,940
3/25/201524.3624.4924.0824.09372,236
3/24/201524.4724.5024.4124.47330,443
3/23/201524.3524.4324.3024.39342,434
3/20/201524.2524.3524.1724.27411,038
3/19/201524.1724.1723.9324.01349,042
3/18/201523.8024.4623.7424.38441,855
3/17/201523.6223.8423.5623.82477,585
3/16/201523.6123.6923.5623.67405,547
3/13/201523.5123.5123.3023.41506,665
3/11/201523.4623.5823.4323.55634,165
3/10/201523.5623.5623.3823.39510,799
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!