$22.31 -0.06 (%) Sch Emrg Mkt Eq Shs - NYSE ARCA

Jan. 19, 2017 | 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
1/18/201722.4822.5022.3322.371,033,480
1/17/201722.4322.4722.3822.42877,070
1/13/201722.4522.5022.4022.48693,083
1/12/201722.5222.5222.3822.471,290,760
1/11/201722.2022.4522.1122.431,228,720
1/10/201722.2422.3222.2022.23668,416
1/9/201722.1022.1422.0522.091,479,070
1/6/201722.1522.1522.0622.12759,672
1/5/201722.1422.2322.1022.21762,953
1/4/201721.9122.0221.8821.981,231,810
1/3/201721.8221.9321.6821.751,891,120
12/30/201621.7121.7121.5221.561,021,470
12/29/201621.5321.7121.5321.68906,875
12/28/201621.3721.3721.3021.331,206,420
12/27/201621.1121.2121.0721.201,579,650
12/23/201621.0021.0620.9721.05524,579
12/22/201621.0021.0120.8920.971,910,920
12/21/201621.2621.3021.1621.16738,309
12/20/201621.2221.2721.1821.221,087,450
12/19/201621.3121.4521.1721.191,085,660
12/16/201621.9221.9221.7621.82798,251
12/15/201621.9022.0121.8321.98680,264
12/14/201622.3722.4221.8821.911,056,190
12/13/201622.4822.5922.4622.56663,442
12/12/201622.3622.4322.2622.34474,089
12/9/201622.4622.5422.4222.48507,105
12/8/201622.4722.5922.4222.59630,945
12/7/201622.2922.5222.2422.511,605,390
12/6/201622.1022.1822.0522.151,284,230
12/5/201621.9322.0421.9222.01939,317
12/2/201621.8021.9621.8021.841,140,230
12/1/201622.0322.0321.8021.86875,054
11/30/201622.1322.1722.0822.11740,360
11/29/201622.0222.0821.9322.03430,320
11/28/201622.0322.1222.0022.051,079,390
11/25/201621.9622.0121.9021.95299,123
11/23/201621.8221.8821.7021.88401,146
11/21/201621.7421.8621.7321.811,066,970
11/18/201621.8021.8021.5721.64615,324
11/17/201621.7721.8621.6421.70636,179
11/16/201621.5921.6921.5521.69655,488
11/15/201621.6021.8521.5821.85554,563
11/14/201621.4621.5421.2721.45688,902
11/11/201621.6321.7421.3521.601,543,760
11/10/201622.5722.5821.9422.041,282,300
11/9/201622.5822.9322.5822.731,479,310
11/8/201623.1123.4323.0323.30517,925
11/7/201622.9723.2022.8923.16538,562
11/4/201622.5322.5922.4022.43578,380
11/3/201622.8022.8222.6222.68532,004
11/2/201622.8722.9522.6522.74797,752
11/1/201623.2423.2422.8022.95618,240
10/31/201623.0923.2023.0723.13340,748
10/28/201623.1123.1622.8822.96664,808
10/27/201623.3023.3023.0823.11398,000
10/26/201623.2723.3623.1923.24505,362
10/25/201623.3823.5123.3723.45335,560
10/24/201623.5023.5423.3823.46287,467
10/21/201623.2323.3523.1623.34258,716
10/20/201623.3023.3823.2423.32304,923
10/19/201623.3323.4223.2623.34649,413
10/18/201623.1923.2723.1123.23396,497
10/17/201622.8122.8822.7722.82968,119
10/14/201623.0123.0322.8022.84854,724
10/13/201622.6822.8622.5222.79349,845
10/12/201622.9323.0222.8522.96388,855
10/11/201623.1223.1222.8722.98746,614
10/10/201623.3723.5023.3323.44431,416
10/7/201623.3523.3523.0623.24553,233
10/6/201623.2023.3323.1423.32377,604
10/5/201623.2323.3723.1823.35428,763
10/4/201623.2523.3222.9623.021,409,090
10/3/201623.0923.2723.0423.231,644,730
9/30/201623.0323.1322.9423.06588,579
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
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center