Register for streaming realtime charts, analysis tools, and prices.
SCHX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18 2024 | 66.40 | -0.20 | -0.30% | 66.67 | 67.25 | 66.33 | 3,242,307 |
| Sep 17 2024 | 66.60 | 0.04 | 0.06% | 66.78 | 66.98 | 66.32 | 1,368,054 |
| Sep 16 2024 | 66.56 | 0.14 | 0.21% | 66.34 | 66.57 | 66.18 | 2,478,378 |
| Sep 13 2024 | 66.42 | 0.38 | 0.58% | 66.14 | 66.53 | 66.14 | 989,612 |
| Sep 12 2024 | 66.04 | 0.54 | 0.82% | 65.56 | 66.0738 | 65.2979 | 925,871 |
| Sep 11 2024 | 65.50 | 0.69 | 1.06% | 64.85 | 65.595 | 63.78 | 1,111,581 |
| Sep 10 2024 | 64.81 | 0.25 | 0.39% | 64.79 | 64.86 | 64.185 | 1,354,247 |
| Sep 09 2024 | 64.56 | 0.72 | 1.13% | 64.35 | 64.72 | 64.1341 | 1,172,817 |
| Sep 06 2024 | 63.84 | -1.10 | -1.69% | 64.98 | 65.17 | 63.735 | 2,039,905 |
| Sep 05 2024 | 64.94 | -0.18 | -0.28% | 65.08 | 65.41 | 64.65 | 1,446,827 |
| Sep 04 2024 | 65.12 | -0.10 | -0.15% | 65.02 | 65.5199 | 64.9201 | 3,726,617 |
| Sep 03 2024 | 65.22 | -1.43 | -2.15% | 66.29 | 66.29 | 64.945 | 1,301,744 |
| Aug 30 2024 | 66.65 | 0.63 | 0.95% | 66.25 | 66.70 | 65.8801 | 926,760 |
| Aug 29 2024 | 66.02 | 0.03 | 0.05% | 66.18 | 66.645 | 65.89 | 1,257,743 |
| Aug 28 2024 | 65.99 | -0.38 | -0.57% | 66.29 | 66.3803 | 65.61 | 972,828 |
| Aug 27 2024 | 66.37 | 0.08 | 0.12% | 66.17 | 66.44 | 66.01 | 976,887 |
| Aug 26 2024 | 66.29 | -0.19 | -0.29% | 66.54 | 66.6867 | 66.12 | 1,012,052 |
| Aug 23 2024 | 66.48 | 0.74 | 1.13% | 66.10 | 66.5601 | 65.91 | 978,536 |
| Aug 22 2024 | 65.74 | -0.55 | -0.83% | 66.47 | 66.55 | 65.60 | 1,082,548 |
| Aug 21 2024 | 66.29 | 0.28 | 0.42% | 66.09 | 66.405 | 65.925 | 955,960 |
| Aug 20 2024 | 66.01 | -0.12 | -0.18% | 66.08 | 66.26 | 65.84 | 1,348,710 |
| Aug 19 2024 | 66.13 | 0.63 | 0.96% | 65.55 | 66.13 | 65.46 | 999,224 |
| Aug 16 2024 | 65.50 | 0.13 | 0.20% | 65.2096 | 65.58 | 65.19 | 792,609 |
| Aug 15 2024 | 65.37 | 1.11 | 1.73% | 64.88 | 65.3901 | 64.88 | 1,274,177 |
| Aug 14 2024 | 64.26 | 0.22 | 0.34% | 64.13 | 64.375 | 63.81 | 1,277,691 |
| Aug 13 2024 | 64.04 | 1.05 | 1.67% | 63.34 | 64.06 | 63.34 | 857,757 |
| Aug 12 2024 | 62.99 | 0.01 | 0.02% | 63.07 | 63.28 | 62.73 | 1,029,891 |
| Aug 09 2024 | 62.98 | 0.25 | 0.40% | 62.63 | 63.13 | 62.45 | 987,156 |
| Aug 08 2024 | 62.73 | 1.46 | 2.38% | 61.93 | 62.7813 | 61.655 | 1,201,667 |
| Aug 07 2024 | 61.27 | -0.42 | -0.68% | 62.37 | 62.79 | 61.205 | 1,895,744 |
| Aug 06 2024 | 61.69 | 0.58 | 0.95% | 61.40 | 62.5799 | 61.1952 | 3,917,991 |
| Aug 05 2024 | 61.11 | -1.88 | -2.98% | 60.28 | 61.86 | 60.28 | 3,059,328 |
| Aug 02 2024 | 62.99 | -1.24 | -1.93% | 63.25 | 63.3924 | 62.43 | 1,921,485 |
| Aug 01 2024 | 64.23 | -0.93 | -1.43% | 65.30 | 65.625 | 63.7714 | 1,622,858 |
| Jul 31 2024 | 65.16 | 1.05 | 1.64% | 64.99 | 65.48 | 64.78 | 1,867,527 |
| Jul 30 2024 | 64.11 | -0.33 | -0.51% | 64.59 | 64.7699 | 63.7263 | 1,217,049 |
| Jul 29 2024 | 64.44 | 0.02 | 0.03% | 64.64 | 64.72 | 64.2299 | 850,832 |
| Jul 26 2024 | 64.42 | 0.72 | 1.13% | 64.13 | 64.7271 | 64.07 | 865,438 |
| Jul 25 2024 | 63.70 | -0.30 | -0.47% | 64.00 | 64.7652 | 63.55 | 1,693,025 |
| Jul 24 2024 | 64.00 | -1.49 | -2.28% | 64.88 | 64.88 | 63.86 | 1,217,820 |
| Jul 23 2024 | 65.49 | -0.11 | -0.17% | 65.58 | 65.82 | 65.43 | 1,112,459 |
| Jul 22 2024 | 65.60 | 0.71 | 1.09% | 65.33 | 65.635 | 65.14 | 924,338 |
| Jul 19 2024 | 64.89 | -0.47 | -0.72% | 65.30 | 65.46 | 64.78 | 477,422 |
| Jul 18 2024 | 65.36 | -0.50 | -0.76% | 66.05 | 66.164 | 65.0677 | 1,102,110 |
| Jul 17 2024 | 65.86 | -0.96 | -1.44% | 66.09 | 66.299 | 65.815 | 1,353,778 |
| Jul 16 2024 | 66.82 | 0.46 | 0.69% | 66.55 | 66.835 | 66.46 | 1,563,729 |
| Jul 15 2024 | 66.36 | 0.15 | 0.23% | 66.39 | 66.7364 | 66.15 | 1,087,759 |
| Jul 12 2024 | 66.21 | 0.46 | 0.70% | 65.87 | 66.58 | 65.8399 | 1,381,939 |
| Jul 11 2024 | 65.75 | -0.48 | -0.72% | 66.23 | 66.385 | 65.651 | 1,044,075 |
| Jul 10 2024 | 66.23 | 0.67 | 1.02% | 65.76 | 66.25 | 65.68 | 1,183,548 |
| Jul 09 2024 | 65.56 | -0.01 | -0.02% | 65.64 | 65.745 | 65.545 | 1,834,825 |
| Jul 08 2024 | 65.57 | 0.09 | 0.14% | 65.55 | 65.6499 | 65.42 | 1,000,701 |
| Jul 05 2024 | 65.48 | 0.35 | 0.54% | 65.13 | 65.5158 | 65.055 | 1,038,648 |
| Jul 03 2024 | 65.13 | 0.28 | 0.43% | 64.78 | 65.16 | 64.78 | 663,703 |
| Jul 02 2024 | 64.85 | 0.42 | 0.65% | 64.19 | 64.85 | 64.19 | 1,022,583 |
| Jul 01 2024 | 64.43 | 0.18 | 0.28% | 64.48 | 64.48 | 64.08 | 1,429,582 |
| Jun 28 2024 | 64.25 | -0.26 | -0.40% | 64.66 | 64.99 | 64.16 | 2,103,631 |
| Jun 27 2024 | 64.51 | 0.07 | 0.11% | 64.40 | 64.57 | 64.32 | 1,152,822 |
| Jun 26 2024 | 64.44 | -0.11 | -0.17% | 64.22 | 64.4812 | 64.12 | 1,074,996 |
| Jun 25 2024 | 64.55 | 0.23 | 0.36% | 64.46 | 64.575 | 64.27 | 2,225,959 |
| Jun 24 2024 | 64.32 | -0.18 | -0.28% | 64.52 | 64.8086 | 64.315 | 1,406,242 |
| Jun 21 2024 | 64.50 | -0.08 | -0.12% | 64.61 | 64.615 | 64.31 | 1,723,082 |
