Quantcast

Historical Stock Prices

(ETF)
SCHE 
$23.69
*  
0.27
1.13%
Get SCHE Alerts
*Delayed - data as of Dec. 14, 2018  -  Find a broker to begin trading SCHE 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 14-SEP-2018 TO 14-DEC-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12/14/2018 23.64 23.85 23.62 23.69 1,500,251
12/13/2018 24.01 24.0601 23.895 23.96 2,137,943
12/12/2018 23.97 24.1499 23.92 23.94 1,552,119
12/11/2018 24.32 24.3272 23.9905 24.21 2,716,727
12/10/2018 24.06 24.0884 23.6677 23.99 2,272,827
12/07/2018 24.65 24.82 24.2 24.24 1,579,439
12/06/2018 24.3 24.75 24.15 24.75 2,715,641
12/04/2018 25.45 25.5053 24.91 24.96 3,612,619
12/03/2018 25.59 25.59 25.3232 25.44 1,711,817
11/30/2018 24.89 24.975 24.8 24.96 1,400,928
11/29/2018 24.99 25.12 24.835 24.96 1,332,402
11/28/2018 24.73 25.1598 24.5723 25.12 3,066,338
11/27/2018 24.34 24.59 24.29 24.59 1,402,677
11/26/2018 24.43 24.52 24.315 24.43 1,164,017
11/23/2018 24.21 24.32 24.15 24.15 1,396,607
11/21/2018 24.44 24.625 24.411 24.49 1,811,152
11/20/2018 24.15 24.25 23.905 24 2,463,746
11/19/2018 24.68 24.6999 24.432 24.51 1,180,252
11/16/2018 24.57 24.95 24.505 24.89 2,007,623
11/15/2018 24.35 24.89 24.32 24.8 2,037,891
11/14/2018 24.33 24.385 24.0553 24.27 2,238,921
11/13/2018 24 24.29 23.92 24.05 1,947,215
11/12/2018 24.04 24.065 23.735 23.8 1,119,989
11/09/2018 24.22 24.23 23.93 24.14 1,132,893
11/08/2018 24.9 24.96 24.49 24.57 2,612,164
11/07/2018 25.08 25.25 24.9506 25.24 1,017,915
11/06/2018 24.67 24.825 24.6479 24.79 1,231,453
11/05/2018 24.74 24.88 24.71 24.83 1,371,108
11/02/2018 25 25.075 24.49 24.76 1,356,215
11/01/2018 24.17 24.6785 24.04 24.66 2,112,935
10/31/2018 23.79 23.93 23.705 23.82 949,029
10/30/2018 23.22 23.51 23.1621 23.51 1,904,011
10/29/2018 23.74 23.75 22.82 23.06 3,046,531
10/26/2018 23.3 23.72 23.22 23.55 2,257,389
10/25/2018 23.55 23.9149 23.48 23.76 1,336,911
10/24/2018 23.95 23.95 23.26 23.27 1,452,743
10/23/2018 23.74 24.1503 23.605 24.02 1,772,722
10/22/2018 24.43 24.43 24.19 24.28 983,952
10/19/2018 24.18 24.29 23.965 24.02 919,002
10/18/2018 24.18 24.18 23.75 23.81 1,257,953
10/17/2018 24.53 24.54 24.3001 24.4 1,022,670
10/16/2018 24.42 24.77 24.39 24.77 1,199,371
10/15/2018 24.2 24.295 24.09 24.13 882,422
10/12/2018 24.36 24.44 24.0867 24.42 1,774,038
10/11/2018 23.77 24.03 23.455 23.73 2,485,431
10/10/2018 24.47 24.5058 23.88 23.89 2,070,214
10/09/2018 24.48 24.69 24.385 24.6 1,203,301
10/08/2018 24.48 24.698 24.4 24.68 929,583
10/05/2018 24.75 24.75 24.377 24.58 2,916,337
10/04/2018 25.1 25.1 24.62 24.76 1,884,285
10/03/2018 25.68 25.68 25.24 25.32 1,486,846
10/02/2018 25.49 25.6 25.405 25.5 882,862
10/01/2018 25.86 25.89 25.71 25.79 1,096,439
09/28/2018 25.69 25.849 25.6435 25.71 1,814,880
09/27/2018 25.83 25.94 25.77 25.85 748,586
09/26/2018 25.71 26 25.71 25.74 752,980
09/25/2018 25.6 25.73 25.58 25.71 1,174,787
09/24/2018 25.62 25.628 25.49 25.54 1,822,282
09/21/2018 25.83 25.93 25.761 25.88 1,824,956
09/20/2018 25.67 25.78 25.563 25.77 938,441
09/19/2018 25.33 25.55 25.33 25.5 1,394,654
09/18/2018 25.02 25.18 25 25.14 751,074
09/17/2018 24.93 25.06 24.88 24.91 839,034
09/14/2018 25.29 25.31 25.01 25.11 1,175,076
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for SCHE

Research Brokers before you trade

Want to trade FX?

Smart Portfolio