FinData: Historical Data for AMEX, SCHX -

Thursday, 25 April 2024

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	43.63	43.82	42.22	42.29	4,315,000
13/10/22	41.40	43.49	41.20	43.31	5,257,800
12/10/22	42.40	42.60	42.19	42.25	3,825,400
11/10/22	42.46	42.99	42.10	42.35	4,560,300
10/10/22	43.13	43.16	42.37	42.67	3,590,200
07/10/22	43.79	43.79	42.79	43.01	3,458,600
06/10/22	44.55	44.92	44.21	44.28	4,221,400
05/10/22	44.27	44.98	43.97	44.72	3,894,900
04/10/22	44.13	44.82	44.13	44.82	3,575,500
03/10/22	42.75	43.66	42.54	43.43	4,410,800
30/09/22	42.86	43.34	42.31	42.35	11,034,600
29/09/22	43.40	43.43	42.58	42.96	9,201,600
28/09/22	43.14	44.08	42.91	43.87	6,399,400
26/09/22	43.34	43.80	42.93	43.06	3,915,000
23/09/22	43.84	43.87	42.97	43.52	9,877,900
22/09/22	44.63	44.75	44.20	44.28	5,957,100
21/09/22	45.75	46.14	44.73	44.73	3,027,500
20/09/22	45.85	45.95	45.38	45.70	3,381,000
19/09/22	45.50	46.25	45.47	46.25	1,987,000
16/09/22	45.86	45.98	45.50	45.93	3,218,500
15/09/22	46.63	46.99	46.14	46.30	2,353,300
14/09/22	46.81	46.98	46.41	46.81	1,805,600
13/09/22	47.65	47.78	46.51	46.65	1,977,400
12/09/22	48.51	48.84	48.45	48.77	1,990,900
09/09/22	47.77	48.34	47.75	48.24	2,022,200
08/09/22	46.84	47.50	46.70	47.47	2,199,200
07/09/22	46.22	47.22	46.20	47.14	2,433,600
06/09/22	46.58	46.67	45.99	46.28	2,935,800
02/09/22	47.41	47.56	46.23	46.44	2,503,100
01/09/22	46.52	46.97	46.17	46.94	4,375,400
31/08/22	47.40	47.56	46.83	46.85	3,032,700
30/08/22	47.88	47.95	46.93	47.19	3,193,600
29/08/22	47.69	48.10	47.55	47.72	2,495,100
26/08/22	49.70	49.77	48.04	48.06	1,688,600
25/08/22	49.23	49.73	49.10	49.72	1,092,800
24/08/22	48.82	49.19	48.73	49.01	1,146,900
23/08/22	48.91	49.22	48.78	48.83	1,300,800
22/08/22	49.39	49.41	48.84	48.96	2,382,100
19/08/22	50.37	50.41	49.89	50.02	1,160,000
18/08/22	50.58	50.80	50.45	50.73	850,900
17/08/22	50.55	50.93	50.34	50.62	1,188,310
16/08/22	50.75	51.23	50.64	51.01	1,252,900
15/08/22	50.38	50.97	50.38	50.92	1,156,700

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%