Historical Stock Prices

(ETF)
SCHM 
$38.84
*  
0.26
0.67%
Get SCHM Alerts
*Delayed - data as of Oct. 24, 2014  -  Find a broker to begin trading SCHM now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 24-JUL-2014 TO 24-OCT-2014

Date Open High Low Close / Last Volume
10/24/2014 38.68 38.84 38.47 38.84 102,393
10/23/2014 38.42 38.812 38.304 38.58 91,008
10/22/2014 38.51 38.64 38.02 38.02 282,000
10/21/2014 37.86 38.469 37.85 38.444 310,277
10/20/2014 37.15 37.59 37.15 37.59 128,333
10/17/2014 37.29 37.428 37 37.228 169,850
10/16/2014 35.86 36.967 35.751 36.83 169,717
10/15/2014 35.98 36.64 35.5 36.45 368,401
10/14/2014 36.36 36.846 36.248 36.438 175,241
10/13/2014 36.81 36.9 36.131 36.158 279,223
10/10/2014 37.42 37.52 36.76 36.76 383,571
10/09/2014 38.19 38.247 37.429 37.44 182,978
10/08/2014 37.76 38.319 37.46 38.31 531,859
10/07/2014 38.22 38.29 37.78 37.78 131,419
10/06/2014 38.69 38.722 38.328 38.41 174,584
10/03/2014 38.46 38.609 38.3 38.52 109,115
10/02/2014 38.06 38.288 37.641 38.2 204,952
10/01/2014 38.61 38.61 38.01 38.129 472,987
09/30/2014 39.05 39.09 38.631 38.6998 82,272
09/29/2014 38.69 39.009 38.65 38.99 112,992
09/26/2014 38.85 39.079 38.75 39.026 53,184
09/25/2014 39.19 39.19 38.716 38.75 131,924
09/24/2014 39.09 39.35 38.938 39.3 132,786
09/23/2014 39.22 39.379 39.07 39.07 105,117
09/22/2014 39.81 39.81 39.301 39.36 84,225
09/19/2014 40.35 40.35 39.95 40.04 129,222
09/18/2014 40.25 40.278 40.15 40.202 53,609
09/17/2014 40.18 40.3199 40.05 40.1143 95,223
09/16/2014 39.73 40.179 39.72 40.11 131,836
09/15/2014 40.12 40.2 39.771 39.841 78,753
09/12/2014 40.42 40.42 39.943 40.07 87,652
09/11/2014 40.1 40.43 40.1 40.43 50,777
09/10/2014 40.24 40.319 40.021 40.28 76,307
09/09/2014 40.51 40.51 40.16 40.22 185,274
09/08/2014 40.54 40.66 40.378 40.55 80,113
09/05/2014 40.38 40.59 40.231 40.59 118,563
09/04/2014 40.68 40.76 40.33 40.409 171,960
09/03/2014 40.83 40.83 40.541 40.58 77,218
09/02/2014 40.61 40.78 40.518 40.66 304,345
08/29/2014 40.46 40.579 40.32 40.559 60,436
08/28/2014 40.28 40.389 40.131 40.341 81,435
08/27/2014 40.47 40.47 40.321 40.4 60,585
08/26/2014 40.38 40.52 40.363 40.41 123,367
08/25/2014 40.36 40.41 40.231 40.3 89,294
08/22/2014 40.12 40.23 39.988 40.14 63,824
08/21/2014 40.14 40.189 40.001 40.13 84,472
08/20/2014 39.92 40.149 39.88 40.12 77,708
08/19/2014 39.91 40.019 39.91 40.01 112,731
08/18/2014 39.62 39.789 39.553 39.77 97,273
08/15/2014 39.54 39.54 39.099 39.36 88,016
08/14/2014 39.25 39.389 39.224 39.35 112,004
08/13/2014 38.98 39.2199 38.93 39.19 71,946
08/12/2014 38.91 39.1 38.751 38.87 166,384
08/11/2014 38.96 39.199 38.932 39 147,649
08/08/2014 38.45 38.818 38.38 38.78 62,524
08/07/2014 38.7 38.78 38.3 38.41 121,093
08/06/2014 38.38 38.752 38.36 38.56 743,943
08/05/2014 38.7 38.9246 38.44 38.61 171,546
08/04/2014 38.68 38.879 38.41 38.83 237,479
08/01/2014 38.56 38.796 38.27 38.56 260,696
07/31/2014 39.2 39.21 38.64 38.67 184,072
07/30/2014 39.66 39.73 39.35 39.478 76,519
07/29/2014 39.77 39.85 39.501 39.51 67,747
07/28/2014 39.73 39.73 39.437 39.64 181,954
07/25/2014 39.81 39.889 39.7 39.7 168,332
07/24/2014 40 40.109 39.911 39.96 70,281
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?