Historical Stock Prices

(ETF)
SCC 
$35.0753
*  
unch
unch
Get SCC Alerts
*Delayed - data as of Dec. 2, 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 02-SEP-2016 TO 02-DEC-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.
12/02/2016 35.0753 35.0753 35.0753 35.0753 00
12/01/2016 35.0753 35.0753 35.0753 35.0753 00
11/30/2016 35.0753 35.0753 35.0753 35.0753 00
11/29/2016 35.0753 35.0753 35.0753 35.0753 00
11/28/2016 35.0753 35.0753 35.0753 35.0753 00
11/25/2016 35.0753 35.0753 35.0753 35.0753 153
11/23/2016 36.142 36.142 36.142 36.142 00
11/22/2016 36.142 36.142 36.142 36.142 00
11/21/2016 36.4314 36.4314 36 36.142 1,602
11/18/2016 36.3501 36.3501 36.3501 36.3501 00
11/17/2016 36.3885 36.3886 36.3501 36.3501 724
11/16/2016 37.8499 37.8499 37.8499 37.8499 00
11/15/2016 37.8499 37.8499 37.8499 37.8499 00
11/14/2016 39.06 39.06 37.8499 37.8499 299
11/11/2016 39.22 39.22 39.22 39.22 00
11/10/2016 39.22 39.22 39.22 39.22 00
11/09/2016 39.9399 40.046 38.45 39.22 2,254
11/08/2016 40.6983 40.6983 40.6983 40.6983 00
11/07/2016 40.6983 40.6983 40.6983 40.6983 00
11/04/2016 40.461 41.13 40.44 40.6983 1,604
11/03/2016 39.95 39.95 39.95 39.95 100
11/02/2016 40.477 40.477 40.477 40.477 301
11/01/2016 39.5005 39.5005 39.5005 39.5005 00
10/31/2016 39.6582 39.6582 39.5005 39.5005 448
10/28/2016 40.001 40.0603 39.77 39.9844 840
10/27/2016 39.0399 39.0399 39.0399 39.0399 00
10/26/2016 39.0399 39.0399 39.0399 39.0399 208
10/25/2016 38.2 38.2 38.2 38.2 243
10/24/2016 38.6 38.6 38.58 38.58 456
10/21/2016 39.03 39.03 39.03 39.03 00
10/20/2016 39.03 39.03 39.03 39.03 125
10/19/2016 39.238 39.238 38.9713 38.9713 625
10/18/2016 39.2531 39.2531 39.16 39.16 225
10/17/2016 39.782 39.782 39.782 39.782 00
10/14/2016 39.782 39.782 39.782 39.782 00
10/13/2016 39.782 39.782 39.782 39.782 202
10/12/2016 38.9409 38.9409 38.9409 38.9409 00
10/11/2016 38.9409 38.9409 38.9409 38.9409 209
10/10/2016 39.46 39.46 39.46 39.46 101
10/07/2016 38.03 38.03 38.03 38.03 00
10/06/2016 38.03 38.03 38.03 38.03 00
10/05/2016 38.03 38.03 38.03 38.03 00
10/04/2016 38.03 38.03 38.03 38.03 102
10/03/2016 37.8513 37.8513 37.8513 37.8513 00
09/30/2016 37.8513 37.8513 37.8513 37.8513 400
09/29/2016 38.1558 38.1558 38.1558 38.1558 178
09/28/2016 38.704 38.704 38.704 38.704 00
09/27/2016 38.704 38.704 38.704 38.704 100
09/26/2016 39.09 39.34 39 39.34 1,818
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
*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?