Home > Quotes > SCHM > Historical Prices

Historical Stock Prices

(ETF)
SCHM 
$33.46
*  
0.37
  negative  
1.12%
Get SCHM Alerts
*Delayed - data as of May 17, 2013 


Community Rating:
 
 

Symbol List Views

ETF Details

CHARTS

ETF NEWS

FUNDAMENTALS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 17-FEB-2013 TO 17-MAY-2013

Date Open High Low Close/Last Volume
05/17/2013 33.23 33.4677 33.23 33.46 102,291
05/16/2013 33.26 33.34 33.034 33.09 184,459
05/15/2013 33.12 33.349 33.08 33.289 105,876
05/14/2013 32.85 33.16 32.83 33.154 137,059
05/13/2013 32.77 32.84 32.65 32.77 97,462
05/10/2013 32.6 32.82 32.48 32.81 100,090
05/09/2013 32.65 32.73 32.526 32.57 110,510
05/08/2013 32.44 32.66 32.44 32.66 135,738
05/07/2013 32.32 32.49 32.278 32.49 176,991
05/06/2013 32.14 32.26 32.05 32.24 160,471
05/03/2013 32.01 32.209 31.942 32.06 118,699
05/02/2013 31.46 31.676 31.418 31.65 87,322
05/01/2013 31.7 31.76 31.28 31.28 103,919
04/30/2013 32.66 32.66 31.471 31.81 345,121
04/29/2013 31.48 31.646 31.41 31.6 352,375
04/26/2013 31.45 31.496 31.25 31.35 80,088
04/25/2013 31.38 31.63 31.366 31.49 78,715
04/24/2013 31.11 31.32 31.09 31.276 66,286
04/23/2013 30.94 31.14 30.88 31.1254 117,457
04/22/2013 30.69 30.8354 30.35 30.78 92,312
04/19/2013 30.42 30.66 30.286 30.626 92,462
04/18/2013 30.58 30.66 30.218 30.296 111,822
04/17/2013 31.15 31.15 30.3 30.51 145,160
04/16/2013 30.72 31.0054 30.654 30.996 162,847
04/15/2013 31.36 31.36 30.448 30.488 156,235
04/12/2013 31.6 31.622 31.38 31.53 148,466
04/11/2013 31.56 31.776 31.52 31.68 120,216
04/10/2013 31.24 31.541 31.24 31.524 119,587
04/09/2013 31.14 31.274 31.02 31.156 108,402
04/08/2013 30.87 31.1 30.74 31.1 380,535
04/05/2013 30.45 30.84 30.3 30.84 96,882
04/04/2013 30.69 30.84 30.656 30.84 65,976
04/03/2013 31.23 31.25 30.55 30.6689 191,409
04/02/2013 31.43 31.47 31.098 31.16 177,497
04/01/2013 31.57 31.65 31.17 31.3 517,900
03/28/2013 31.43 31.61 31.392 31.57 365,302
03/27/2013 31.17 31.43 31.071 31.4 97,553
03/26/2013 31.33 31.36 31.206 31.36 100,042
03/25/2013 31.34 31.449 31.05 31.17 144,997
03/22/2013 31.25 31.29 31.164 31.24 101,274
03/21/2013 31.21 31.42 31.07 31.15 113,403
03/20/2013 31.32 31.46 31.294 31.43 240,191
03/19/2013 31.34 31.382 30.914 31.14 125,103
03/18/2013 31.13 31.38 31.07 31.26 130,435
03/15/2013 31.5 31.56 31.439 31.52 80,507
03/14/2013 31.41 31.59 31.41 31.58 87,453
03/13/2013 31.26 31.38 31.161 31.35 133,675
03/12/2013 31.23 31.3 31.14 31.23 1,008,142
03/11/2013 31.15 31.279 31.142 31.26 192,368
03/08/2013 31.14 31.21 30.96 31.198 263,433
03/07/2013 30.85 31 30.85 30.96 136,696
03/06/2013 30.88 30.946 30.802 30.83 109,923
03/05/2013 30.61 30.836 30.61 30.81 163,713
03/04/2013 30.22 30.43 30.16 30.43 158,577
03/01/2013 30.17 30.342 29.98 30.33 133,704
02/28/2013 30.34 30.54 30.34 30.34 121,890
02/27/2013 29.93 30.42 29.93 30.349 110,538
02/26/2013 29.86 29.98 29.62 29.95 70,761
02/25/2013 30.5 30.53 29.75 29.75 151,658
02/22/2013 30.2 30.32 30.144 30.32 98,101
02/21/2013 30.26 30.26 29.86 30.01 253,372
02/20/2013 30.82 30.83 30.3 30.3 106,415
02/19/2013 30.67 30.85 30.67 30.85 137,756
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.