Historical Stock Prices

(ETF)
SCC 
$38.4
*  
0.48
1.27%
Get SCC Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading SCC 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

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

Select the Timeframe:

Results for: 3 Month, From 23-JUN-2016 TO 23-SEP-2016

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.
09/23/2016 38.41 38.41 38.4 38.4 237
09/22/2016 38.46 38.46 37.92 37.92 3,482
09/21/2016 39.5 39.5 39.5 39.5 108
09/20/2016 39.6199 39.6199 39.6199 39.6199 00
09/19/2016 39.3489 39.6199 39.23 39.6199 2,469
09/16/2016 39.6083 39.6083 39.275 39.53 418
09/15/2016 39.98 39.98 39.195 39.3599 1,019
09/14/2016 40.68 40.68 39.595 39.87 2,756
09/13/2016 39.65 39.65 39.65 39.65 348
09/12/2016 40.11 40.14 38.775 38.775 3,700
09/09/2016 38.6 38.6 38.6 38.6 272
09/08/2016 37.9401 37.9401 37.9401 37.9401 00
09/07/2016 37.938 37.96 37.8 37.9401 8,198
09/06/2016 37.96 37.96 37.96 37.96 100
09/02/2016 37.982 37.982 37.982 37.982 00
09/01/2016 37.982 37.982 37.982 37.982 00
08/31/2016 37.982 37.982 37.982 37.982 00
08/30/2016 37.982 37.982 37.982 37.982 00
08/29/2016 37.982 37.982 37.982 37.982 316
08/26/2016 38.04 38.04 38.04 38.04 158
08/25/2016 36.7849 36.7849 36.7849 36.7849 00
08/24/2016 36.7849 36.7849 36.7849 36.7849 00
08/23/2016 36.7849 36.7849 36.7849 36.7849 00
08/22/2016 36.7849 36.7849 36.7849 36.7849 00
08/19/2016 36.7849 36.7849 36.7849 36.7849 00
08/18/2016 36.7849 36.7849 36.7849 36.7849 00
08/17/2016 36.7849 36.7849 36.7849 36.7849 00
08/16/2016 36.7849 36.7849 36.7849 36.7849 150
08/15/2016 36.35 36.39 36.35 36.39 1,051
08/12/2016 37.1199 37.1199 37.1199 37.1199 00
08/11/2016 37.0752 37.1199 37.0752 37.1199 1,013
08/10/2016 37.394 37.394 37.394 37.394 00
08/09/2016 37.394 37.394 37.394 37.394 00
08/08/2016 37.394 37.394 37.394 37.394 00
08/05/2016 37.394 37.394 37.394 37.394 00
08/04/2016 37.394 37.394 37.394 37.394 00
08/03/2016 37.394 37.394 37.394 37.394 00
08/02/2016 37.394 37.394 37.394 37.394 00
08/01/2016 37.096 37.394 36.876 37.394 3,184
07/29/2016 37.257 37.257 37.257 37.257 00
07/28/2016 37.257 37.257 37.257 37.257 00
07/27/2016 37.257 37.257 37.257 37.257 00
07/26/2016 37.257 37.257 37.257 37.257 00
07/25/2016 37.257 37.257 37.257 37.257 00
07/22/2016 37.257 37.257 37.257 37.257 00
07/21/2016 37.257 37.257 37.257 37.257 00
07/20/2016 37.257 37.257 37.257 37.257 00
07/19/2016 37.257 37.257 37.257 37.257 00
07/18/2016 37.257 37.257 37.257 37.257 00
07/15/2016 37.257 37.257 37.257 37.257 00
07/14/2016 37.257 37.257 37.257 37.257 00
07/13/2016 37.257 37.257 37.257 37.257 00
07/12/2016 38.47 38.47 37.25 37.257 1,169
07/11/2016 39.97 39.97 39.97 39.97 00
07/08/2016 39.97 39.97 39.97 39.97 00
07/07/2016 39.96 39.97 39.96 39.97 679
07/06/2016 42.23 42.23 42.23 42.23 366
07/05/2016 40.31 40.31 39.93 39.93 1,490
07/01/2016 42.27 42.27 42.27 42.27 00
06/30/2016 42.27 42.27 42.27 42.27 1,520
06/29/2016 43.1 43.1 43.1 43.1 00
06/28/2016 43 43.1 43 43.1 387
06/27/2016 44.4499 44.45 43.9792 44.45 3,854
06/24/2016 41 41 41 41 00
06/23/2016 41 41 41 41 104
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?