$22.90 -0.41 (%) Sch Emrg Mkt Eq Shs - NYSE ARCA

Sep. 29, 2016 | 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
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
7/12/201621.8621.9421.7921.89769,938
7/11/201621.5621.6521.5421.58417,207
7/8/201621.2121.4021.1121.39402,904
7/7/201621.0421.1320.8720.93807,354
7/6/201620.8121.0220.7021.01546,987
7/5/201621.1321.1620.9821.04400,926
7/1/201621.3721.4821.2321.45475,546
6/30/201621.1321.3321.0621.29499,405
6/29/201620.9421.0720.8821.05587,729
6/28/201620.4520.5720.3920.571,035,460
6/27/201620.1620.2019.8220.00953,032
6/24/201620.2120.6720.2020.261,528,560
6/23/201621.2121.4621.1321.46384,387
6/22/201621.0121.0720.8820.92493,261
6/21/201620.8320.9320.6920.87313,232
6/20/201620.7620.8520.7020.71363,320
6/17/201620.3820.4220.2520.41452,401
6/16/201620.0720.3319.9120.30595,982
6/15/201620.3720.5520.3220.37584,125
6/14/201620.2520.3220.0520.20768,926
6/13/201620.2920.4620.2920.30609,005
6/10/201620.7220.7320.5020.56390,932
6/9/201621.0821.1021.0021.06347,642
6/8/201621.2621.3321.2421.31277,673
6/7/201621.0421.1721.0421.14749,328
6/6/201620.8020.9520.7120.92834,373
6/3/201620.5820.7520.5120.74544,433
6/2/201620.2820.4720.2520.43306,378
6/1/201620.2220.3320.1220.27498,145
5/31/201620.2520.3620.2220.28728,128
5/27/201620.3220.3420.1920.22287,624
5/26/201620.2820.3020.1520.24287,336
5/25/201620.1220.2020.0820.11480,352
5/24/201619.7919.9519.7919.92691,969
5/23/201619.7519.7919.6819.69644,532
5/20/201619.7619.8319.7319.77537,935
5/19/201619.5819.6119.4519.58510,741
5/18/201619.8320.0219.6619.771,285,890
5/17/201620.0020.0519.8619.911,157,510
5/16/201620.0020.1019.9720.03950,048
5/13/201620.0020.0819.7719.81652,893
5/12/201620.3220.3320.0620.16445,162
5/11/201620.1920.3220.1420.19530,338
5/10/201620.0520.2320.0220.23351,686
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center