Schw US Lrg Cap Shs  $47.04

down 0.00


30/7/2014 03:59 PM  |  NYSEARCA : SCHX
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SCHX historical data

Date Open High Low Close Volume
7/30/201447.2447.3046.8947.04225,618
7/29/201447.3647.4047.0547.05145,499
7/28/201447.2747.3246.9847.25211,608
7/25/201447.3647.3647.1547.23183,707
7/24/201447.5347.5547.4147.45251,968
7/23/201447.4347.4947.3447.45191,556
7/22/201447.3047.4247.2647.35195,566
7/21/201447.0947.1746.9347.13134,930
7/18/201446.9247.2546.8847.20317,110
7/17/201447.1347.3246.6846.73213,665
7/16/201447.3047.3447.1547.29391,368
7/15/201447.2747.3446.9247.10378,192
7/14/201447.2047.2847.1847.20245,873
7/11/201446.9347.0046.7846.98169,475
7/10/201446.6547.0346.6046.92258,765
7/9/201447.0247.1346.9047.10469,222
7/8/201447.1447.1446.7846.90254,974
7/7/201447.3647.3647.1347.19351,431
7/3/201447.3047.4147.2647.39173,785
7/2/201447.1847.2247.1147.16185,691
7/1/201446.9647.2746.9347.13292,104
6/30/201446.8146.9046.7646.83267,404
6/27/201446.6146.8346.5946.82373,452
6/26/201446.7946.7946.4246.69300,290
6/25/201446.4746.8046.4546.76279,806
6/24/201446.8146.9846.4946.55373,045
6/20/201447.0747.0947.0147.06172,620
6/19/201447.0047.0046.8046.98369,593
6/18/201446.6046.9346.5046.92256,710
6/17/201446.3946.6146.3446.57271,824
6/16/201446.3646.5346.2846.43254,106
6/13/201446.3846.4346.1946.39544,255
6/12/201446.5746.5746.1646.27261,800
6/11/201446.6046.6346.4846.58228,950
6/10/201446.7046.7346.5946.73198,797
6/9/201446.7046.8646.6546.75405,722
6/6/201446.5446.7046.5446.69188,241
6/5/201446.3146.5146.0746.48235,360
6/4/201445.9846.2045.9446.18182,749
6/3/201446.0246.1045.9446.08251,210
6/2/201446.0546.1145.8546.09475,706
5/30/201445.9346.0645.8846.04303,339
5/29/201445.8145.9745.7245.97213,727
5/28/201445.8045.8345.6545.72266,125
5/27/201445.6845.7745.6345.76291,588
5/23/201445.3445.5145.3145.49268,846
5/22/201445.1345.3745.1145.29193,031
5/21/201444.9445.1644.9445.16153,189
5/20/201445.0845.0844.6944.78363,099
5/19/201444.8645.1244.8045.10265,271
5/16/201444.7644.9344.6044.93369,522
5/15/201445.0945.0944.5244.76306,320
5/13/201445.4245.4745.3345.37189,087
5/12/201445.0045.3444.9745.33288,796
5/8/201444.8145.1544.6844.79265,590
5/7/201444.7844.9044.4444.90191,227
5/6/201444.9944.9944.6344.64860,381
5/5/201444.7945.0544.6045.03237,952
5/2/201445.0345.1744.8644.94263,639
5/1/201445.0045.1144.8344.96216,869
4/30/201444.7644.9944.6844.99216,599
4/29/201444.7644.8744.6544.83199,780
4/28/201444.7144.7944.1344.58341,597
4/25/201444.7444.7544.3944.47248,405
4/24/201445.0945.0944.6644.87346,259
4/23/201444.9144.9244.7844.79241,596
4/22/201444.7545.0344.7344.91494,907
4/21/201444.5844.7044.4744.70269,980
4/17/201444.4344.6444.3444.55418,978
4/16/201444.3044.4644.1044.46698,095
4/15/201443.7544.0143.3343.98306,428
4/14/201443.7743.8043.3443.69335,299
4/11/201443.5743.8343.3143.38456,470
4/10/201444.7244.7343.7443.80590,220
4/9/201444.4044.7244.2544.72359,403
4/8/201444.0344.2943.8644.23280,222
4/7/201444.3944.5143.9444.02480,834
4/4/201445.4345.4344.5044.53385,955
4/3/201445.2545.2644.9745.12253,892
4/2/201445.1645.2445.0345.20545,491
4/1/201444.9045.0744.8645.07415,694
3/31/201444.6444.7944.6044.71365,490
3/28/201444.2944.5744.2544.35201,366
3/27/201444.2544.2943.9744.16253,566
3/26/201444.7644.7844.2044.20331,746
3/25/201444.6244.7044.3244.56242,681
3/24/201444.7544.7844.1744.38318,467
3/21/201445.1845.2544.7444.77246,212
3/20/201444.6644.9844.5444.95293,010
3/19/201445.0045.0244.4644.69298,080
3/18/201444.7145.0044.6944.97276,988
3/17/201444.5044.7344.4844.64196,545
3/14/201444.2844.4844.1944.23361,989
3/13/201445.0145.0144.2144.32447,087
3/12/201444.5844.8544.5244.83224,363
3/11/201445.1445.1844.7344.81292,488
3/10/201445.0545.0844.8145.04377,386
3/7/201445.2845.3044.9245.07273,802
3/6/201445.1445.2045.0345.08278,047
3/5/201445.0245.0644.9445.00296,565
Trading Center