Historical Stock Prices

(ETF)
SCIU 
$26.1881
*  
0.0118
0.05%
Get SCIU Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading SCIU 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 26.23 26.3 26.15 26.1881 3,513
12/01/2016 26.45 26.45 26.11 26.1999 5,834
11/30/2016 26.5205 26.5205 26.37 26.37 1,715
11/29/2016 26.44 26.5136 26.44 26.5136 838
11/28/2016 26.4874 26.5299 26.39 26.39 3,278
11/25/2016 26.42 26.5 26.42 26.5 1,234
11/23/2016 26.3152 26.3799 26.17 26.3284 41,496
11/22/2016 26.2474 26.3 26.2336 26.3 1,941
11/21/2016 26.2599 26.2599 26.1328 26.184 846
11/18/2016 26.1639 26.18 26.0491 26.066 8,616
11/17/2016 26.12 26.14 26.03 26.0701 5,385
11/16/2016 26 26 25.9289 25.9289 907
11/15/2016 25.94 26.11 25.94 26.11 8,873
11/14/2016 25.91 25.91 25.85 25.85 1,176
11/11/2016 25.74 25.83 25.62 25.83 3,457
11/10/2016 25.96 25.96 25.7 25.74 7,570
11/09/2016 25.59 25.7652 25.1878 25.7652 4,561
11/08/2016 25.6998 25.6998 25.63 25.63 4,334
11/07/2016 25.3968 25.4988 25.358 25.4988 3,279
11/04/2016 25.1 25.17 24.9214 25.05 1,400
11/03/2016 25.14 25.1892 25.05 25.05 3,723
11/02/2016 25.1277 25.23 25.1277 25.1883 11,654
11/01/2016 25.53 25.53 25.24 25.2799 164,141
10/31/2016 25.55 25.55 25.45 25.54 65,029
10/28/2016 25.44 25.4599 25.3051 25.39 3,661
10/27/2016 25.42 25.42 25.35 25.35 3,152
10/26/2016 25.51 25.58 25.46 25.54 4,517
10/25/2016 25.62 25.925 25.56 25.61 2,447
10/24/2016 25.7252 25.7252 25.5894 25.59 5,138
10/21/2016 25.56 25.6 25.537 25.6 11,391
10/20/2016 25.66 25.66 25.5317 25.608 6,671
10/19/2016 25.5676 25.67 25.5499 25.66 17,461
10/18/2016 25.564 25.62 25.4813 25.53 6,452
10/17/2016 25.455 25.49 25.39 25.42 5,906
10/14/2016 25.6499 25.6599 25.5102 25.5102 824
10/13/2016 25.2706 25.406 25.2706 25.406 709
10/12/2016 25.39 25.534 25.39 25.524 5,633
10/11/2016 25.625 25.625 25.344 25.344 2,145
10/10/2016 25.7114 25.7353 25.706 25.706 1,135
10/07/2016 25.66 25.66 25.66 25.66 324
10/06/2016 25.61 25.67 25.61 25.6699 2,732
10/05/2016 25.8099 25.8099 25.7231 25.74 2,770
10/04/2016 25.89 25.89 25.5752 25.7 936
10/03/2016 25.8 25.8 25.8 25.8 235
09/30/2016 25.9599 26.08 25.9599 26.0534 3,151
09/29/2016 26.04 26.04 26.04 26.04 00
09/28/2016 26.04 26.08 25.86 26.04 3,067
09/27/2016 25.88 26.01 25.8798 25.99 2,743
09/26/2016 25.9262 26.0199 25.8852 25.9008 2,125
09/23/2016 26.09 26.13 26.08 26.08 1,023
09/22/2016 26.105 26.1704 26.105 26.1704 915
09/21/2016 25.8 25.97 25.714 25.97 3,826
09/20/2016 25.91 25.91 25.6394 25.6394 4,482
09/19/2016 25.78 25.78 25.67 25.7199 1,997
09/16/2016 25.515 25.5594 25.5006 25.5594 3,303
09/15/2016 25.5899 25.699 25.5001 25.6463 4,552
09/14/2016 25.48 25.6399 25.4075 25.425 5,138
09/13/2016 25.9 25.9 25.4675 25.4675 4,345
09/12/2016 25.43 25.92 25.43 25.86 13,200
09/09/2016 25.8712 25.8712 25.7401 25.7401 1,200
09/08/2016 26.1751 26.211 26.1751 26.211 516
09/07/2016 26.2548 26.3273 26.2252 26.3273 1,781
09/06/2016 26.174 26.28 26.174 26.2548 3,618
09/02/2016 26.2 26.24 26.137 26.137 1,034
*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?