Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
SCHX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 64.08 | -0.02 | -0.03% | 63.90 | 64.08 | 63.75 | 939,536 |
| Jun 13 2024 | 64.10 | 0.09 | 0.14% | 64.21 | 64.21 | 63.75 | 1,003,039 |
| Jun 12 2024 | 64.01 | 0.58 | 0.91% | 64.07 | 64.3077 | 63.88 | 1,010,627 |
| Jun 11 2024 | 63.43 | 0.10 | 0.16% | 63.14 | 63.4499 | 62.8698 | 2,138,905 |
| Jun 10 2024 | 63.33 | 0.23 | 0.36% | 63.01 | 63.3466 | 62.94 | 966,997 |
| Jun 07 2024 | 63.10 | -0.10 | -0.16% | 63.09 | 63.42 | 62.92 | 847,088 |
| Jun 06 2024 | 63.20 | -0.02 | -0.03% | 63.22 | 63.295 | 62.98 | 757,727 |
| Jun 05 2024 | 63.22 | 0.76 | 1.22% | 62.76 | 63.22 | 62.50 | 1,226,300 |
| Jun 04 2024 | 62.46 | 0.07 | 0.11% | 62.28 | 62.54 | 62.055 | 878,825 |
| Jun 03 2024 | 62.39 | 0.09 | 0.14% | 62.60 | 62.6135 | 61.80 | 938,740 |
| May 31 2024 | 62.30 | 0.45 | 0.73% | 62.00 | 62.38 | 61.33 | 1,096,963 |
| May 30 2024 | 61.85 | -0.44 | -0.71% | 62.07 | 62.17 | 61.715 | 861,070 |
| May 29 2024 | 62.29 | -0.42 | -0.67% | 62.21 | 62.415 | 62.185 | 1,861,132 |
| May 28 2024 | 62.71 | -0.02 | -0.03% | 62.84 | 62.84 | 62.41 | 861,694 |
| May 24 2024 | 62.73 | 0.44 | 0.71% | 62.47 | 62.8041 | 62.40 | 928,318 |
| May 23 2024 | 62.29 | -0.51 | -0.81% | 63.15 | 63.15 | 62.15 | 14,482,574 |
| May 22 2024 | 62.80 | -0.19 | -0.30% | 62.92 | 62.965 | 62.52 | 833,618 |
| May 21 2024 | 62.99 | 0.13 | 0.21% | 62.72 | 62.99 | 62.72 | 778,787 |
| May 20 2024 | 62.86 | 0.08 | 0.13% | 62.78 | 63.0011 | 62.725 | 796,956 |
| May 17 2024 | 62.78 | 0.09 | 0.14% | 62.70 | 62.78 | 62.515 | 1,148,325 |
| May 16 2024 | 62.69 | -0.15 | -0.24% | 62.83 | 63.005 | 62.665 | 1,076,092 |
| May 15 2024 | 62.84 | 0.79 | 1.27% | 62.35 | 62.85 | 62.2728 | 1,111,941 |
| May 14 2024 | 62.05 | 0.28 | 0.45% | 61.75 | 62.095 | 61.7127 | 835,136 |
| May 13 2024 | 61.77 | 0.02 | 0.03% | 61.94 | 61.94 | 61.61 | 899,614 |
| May 10 2024 | 61.75 | 0.08 | 0.13% | 61.83 | 61.95 | 61.59 | 877,991 |
| May 09 2024 | 61.67 | 0.39 | 0.64% | 61.35 | 61.67 | 61.245 | 1,204,605 |
| May 08 2024 | 61.28 | -0.06 | -0.10% | 61.07 | 61.35 | 61.07 | 784,850 |
| May 07 2024 | 61.34 | 0.05 | 0.08% | 61.33 | 61.485 | 61.24 | 1,149,895 |
| May 06 2024 | 61.29 | 0.66 | 1.09% | 60.91 | 61.29 | 60.87 | 1,232,839 |
| May 03 2024 | 60.63 | 0.71 | 1.18% | 60.66 | 60.775 | 60.30 | 2,954,380 |
| May 02 2024 | 59.92 | 0.58 | 0.98% | 59.78 | 59.99 | 59.21 | 2,385,154 |
| May 01 2024 | 59.34 | -0.19 | -0.32% | 59.46 | 60.26 | 59.25 | 2,198,198 |
| Apr 30 2024 | 59.53 | -0.95 | -1.57% | 60.31 | 60.395 | 59.51 | 1,231,562 |
| Apr 29 2024 | 60.48 | 0.20 | 0.33% | 60.50 | 60.5546 | 60.14 | 967,000 |
| Apr 26 2024 | 60.28 | 0.55 | 0.92% | 60.06 | 60.4401 | 59.96 | 1,028,215 |
| Apr 25 2024 | 59.73 | -0.15 | -0.25% | 59.13 | 59.79 | 58.9731 | 1,103,443 |
| Apr 24 2024 | 59.88 | -0.09 | -0.15% | 60.09 | 60.155 | 59.635 | 1,172,892 |
| Apr 23 2024 | 59.97 | 0.81 | 1.37% | 59.50 | 60.005 | 59.405 | 1,309,233 |
| Apr 22 2024 | 59.16 | 0.46 | 0.78% | 59.02 | 59.535 | 58.7024 | 1,309,007 |
| Apr 19 2024 | 58.70 | -0.46 | -0.78% | 59.11 | 59.30 | 58.5143 | 2,042,350 |
| Apr 18 2024 | 59.16 | -0.17 | -0.29% | 59.44 | 59.74 | 59.08 | 1,917,395 |
| Apr 17 2024 | 59.33 | -0.31 | -0.52% | 59.94 | 59.99 | 59.131 | 1,842,056 |
| Apr 16 2024 | 59.64 | -0.17 | -0.28% | 59.83 | 60.01 | 59.51 | 2,352,620 |
| Apr 15 2024 | 59.81 | -0.79 | -1.30% | 61.05 | 61.09 | 59.6762 | 1,925,126 |
| Apr 12 2024 | 60.60 | -0.87 | -1.42% | 61.04 | 61.16 | 60.37 | 1,578,967 |
| Apr 11 2024 | 61.47 | 0.46 | 0.75% | 61.20 | 61.6073 | 60.75 | 1,444,200 |
| Apr 10 2024 | 61.01 | -0.63 | -1.02% | 60.86 | 61.23 | 60.755 | 2,207,664 |
| Apr 09 2024 | 61.64 | 0.10 | 0.16% | 61.76 | 61.79 | 61.035 | 1,209,143 |
| Apr 08 2024 | 61.54 | 0.02 | 0.03% | 61.61 | 61.715 | 61.46 | 1,034,687 |
| Apr 05 2024 | 61.52 | 0.63 | 1.03% | 61.02 | 61.74 | 60.98 | 1,374,610 |
| Apr 04 2024 | 60.89 | -0.75 | -1.22% | 62.05 | 62.15 | 60.825 | 1,883,391 |
| Apr 03 2024 | 61.64 | 0.10 | 0.16% | 61.39 | 61.79 | 61.39 | 1,172,759 |
| Apr 02 2024 | 61.54 | -0.44 | -0.71% | 61.45 | 61.55 | 61.26 | 1,288,997 |
| Apr 01 2024 | 61.98 | -0.08 | -0.13% | 62.17 | 62.21 | 61.81 | 1,358,788 |
| Mar 28 2024 | 62.06 | -0.02 | -0.03% | 62.07 | 62.245 | 62.0499 | 2,017,871 |
| Mar 27 2024 | 62.08 | 0.52 | 0.84% | 61.89 | 62.08 | 61.645 | 1,580,969 |
| Mar 26 2024 | 61.56 | -0.13 | -0.21% | 61.88 | 61.89 | 61.52 | 1,552,964 |
| Mar 25 2024 | 61.69 | -0.16 | -0.26% | 61.69 | 61.8094 | 61.65 | 1,104,779 |
| Mar 22 2024 | 61.85 | -0.13 | -0.21% | 61.96 | 61.98 | 61.79 | 1,103,770 |
| Mar 21 2024 | 61.98 | 0.25 | 0.40% | 62.07 | 62.1815 | 61.93 | 2,055,797 |
| Mar 20 2024 | 61.73 | 0.38 | 0.62% | 61.17 | 61.755 | 61.0728 | 3,013,127 |
| Mar 19 2024 | 61.35 | 0.30 | 0.49% | 60.86 | 61.37 | 60.79 | 1,321,467 |
