$23.97 +0.05 (%) Sch Emrg Mkt Eq Shs - NYSEARCA

Mar. 27, 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
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
3/9/201523.9124.0223.8623.87317,408
3/6/201524.1524.1523.9023.95390,541
3/5/201524.4424.4524.2624.33320,005
3/4/201524.5924.5924.2724.42468,399
3/3/201524.7824.7824.6524.67276,207
3/2/201524.8924.8924.7924.89562,204
2/27/201524.9425.0624.8924.91403,051
2/26/201525.0025.0024.8824.88361,190
2/25/201524.9724.9924.8924.95436,118
2/24/201524.8925.0624.7125.04546,358
2/23/201524.7924.7924.6524.66328,912
2/20/201524.7024.9124.6524.88298,313
2/19/201524.7524.9024.6624.80282,580
2/18/201524.8224.9024.7124.86726,210
2/17/201524.8724.8924.6924.85337,665
2/13/201524.7524.9124.7524.91287,626
2/12/201524.4424.6824.4424.67245,020
2/11/201524.0824.2324.0024.17257,040
2/10/201524.3124.3324.1824.29306,973
2/9/201524.2724.3524.2424.31314,227
2/6/201524.4524.4924.2624.35254,912
2/5/201524.5224.7324.5124.73387,199
2/4/201524.6524.7624.5124.52423,938
2/3/201524.5024.7124.4924.68384,679
2/2/201524.1124.3624.0924.321,416,450
1/30/201524.1124.1723.8723.90305,020
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center