$26.18 +0.07 (%) Sch Emrg Mkt Eq Shs - NYSEARCA

May. 22, 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
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
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center