$51.77 0.00 (%) Schwab US Ag Bd Shs - NYSEARCA

Oct. 1, 2014 | 12:13 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SCHZ historical data

Date Open High Low Close Volume
7/18/201350.7550.7750.5950.6496,434
7/17/201350.7750.7850.6450.7364,882
7/16/201350.5250.6450.5250.6333,558
7/15/201350.5350.5650.4450.5642,040
7/12/201350.5650.6750.4250.54142,642
7/11/201350.3250.4850.2250.41178,973
7/10/201350.3450.3450.1650.2662,812
7/9/201350.2850.3150.2050.3046,601
7/8/201350.0050.1849.9950.1759,154
7/5/201350.1550.2150.0550.0653,158
7/3/201350.6350.6650.5550.5926,578
7/2/201350.6250.6750.5850.6343,739
7/1/201350.5350.5950.4750.58111,739
6/28/201350.4750.5650.4050.5454,521
6/27/201350.4850.5150.3950.5134,860
6/26/201350.2450.3750.1550.2460,025
6/25/201350.1250.2549.9950.0385,862
6/24/201350.1250.2549.9450.05144,277
6/21/201350.5150.6150.2550.25107,959
6/20/201350.7050.7950.5350.70342,510
6/19/201351.2651.3550.8651.0087,486
6/18/201351.2951.3651.2651.3156,277
6/17/201351.3551.4551.3351.3353,998
6/14/201351.2651.4451.2651.3845,500
6/13/201351.2051.3451.1651.3328,383
6/12/201351.2151.2851.1351.1655,221
6/11/201351.1651.2951.0651.2941,421
6/10/201351.2951.2951.1751.1769,710
6/7/201351.5751.5751.2751.3757,576
6/6/201351.4351.5651.3751.4752,444
6/5/201351.4051.4551.3351.3736,152
6/4/201351.4551.4551.2951.2972,396
6/3/201351.5551.6251.3651.42247,614
5/31/201351.6551.6951.5151.6380,159
5/30/201351.6751.6951.6351.6455,639
5/29/201351.6251.6951.5951.68107,683
5/28/201351.8851.8851.6551.6765,613
5/24/201351.9451.9851.8551.8747,488
5/23/201351.9352.0251.8451.9163,473
5/22/201352.1352.1951.9051.9378,479
5/21/201352.0252.1051.9652.1060,553
5/20/201352.0852.0951.9751.9876,054
5/17/201352.1552.1852.0652.08138,626
5/16/201352.1052.1852.1052.1643,730
5/15/201352.0752.1052.0052.0363,756
5/14/201352.0752.1252.0452.0462,215
5/13/201352.1252.1452.0852.0872,369
5/10/201352.3752.3752.1652.18167,222
5/9/201352.4452.4752.3252.33130,632
5/8/201352.4352.4452.3452.3685,593
5/7/201352.3552.4652.3352.41324,103
5/6/201352.5052.5152.3852.46167,449
5/3/201352.6552.6552.5552.5649,660
5/2/201352.6952.6952.6552.6732,506
5/1/201352.6652.6852.6352.6460,610
4/30/201352.6752.7452.6652.67112,911
4/29/201352.7352.7852.6852.71523,086
4/26/201352.6452.6652.6152.6635,278
4/25/201352.6152.6352.5552.56105,908
4/24/201352.5952.6952.5952.6440,076
4/23/201352.6452.6752.6152.6423,512
4/22/201352.6052.6452.6052.62199,379
4/19/201352.5752.6152.5752.6150,571
4/18/201352.5552.6052.5552.5775,219
4/17/201352.5652.6052.5652.5860,665
4/16/201352.5352.6152.5352.5691,664
4/15/201352.5552.6052.5452.5955,602
4/12/201352.5052.5252.4852.51116,618
4/11/201352.4152.4852.4052.4658,598
4/10/201352.4652.4752.4152.4356,458
4/9/201352.4752.5152.4552.5167,524
4/8/201352.4552.4652.4052.4492,362
4/5/201352.3852.5052.3852.4648,166
4/4/201352.2452.3052.2452.28116,152
4/3/201352.1652.2352.1652.2386,212
4/2/201352.1652.1952.1452.1557,664
4/1/201352.1552.1952.1252.16118,934
3/28/201352.1752.2552.1752.2349,906
3/27/201352.1352.2152.1352.1943,464
3/26/201352.0152.1652.0152.1438,188
3/25/201352.1052.1552.0552.1066,152
3/22/201352.1552.1552.0452.1038,339
3/21/201352.0752.1052.0552.0931,239
3/20/201352.0352.1352.0352.0753,208
3/19/201352.1152.1652.0752.1456,487
3/18/201352.1052.1051.9552.0685,432
3/15/201351.8552.0051.8551.9096,436
3/14/201351.9351.9851.9051.9430,745
3/13/201351.9351.9751.8951.9335,082
3/12/201351.9451.9651.9051.9369,418
3/11/201351.9451.9451.8651.8660,168
3/8/201351.9251.9551.8651.8972,609
3/7/201352.0652.0852.0152.04110,446
3/6/201352.1452.1752.1252.1494,784
3/5/201352.1552.2252.1452.21108,723
3/4/201352.2552.2552.2052.2172,541
3/1/201352.2452.2452.1852.18103,532
2/28/201352.2952.3352.2252.23227,422
2/27/201352.3452.3452.2552.2693,882
2/26/201352.2852.3352.2552.2871,617
  • Showing 301-400 of 806 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 9
  • >>
Trading Center