Historical Stock Prices

(ETF)
SCIX 
$23.6301
*  
unch
unch
Get SCIX Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading SCIX 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 23.6301 23.6301 23.6301 23.6301 00
09/22/2016 23.6301 23.6301 23.6301 23.6301 00
09/21/2016 23.6301 23.6301 23.6301 23.6301 00
09/20/2016 23.6301 23.6301 23.6301 23.6301 00
09/19/2016 23.63 23.7103 23.63 23.6301 1,124
09/16/2016 23.31 23.31 23.31 23.31 00
09/15/2016 23.31 23.31 23.31 23.31 00
09/14/2016 23.3799 23.3799 23.31 23.31 1,102
09/13/2016 23.17 23.17 23.17 23.17 451
09/12/2016 23.6699 23.84 23.6667 23.84 920
09/09/2016 23.85 23.85 23.85 23.85 103
09/08/2016 24.37 24.37 24.35 24.35 2,087
09/07/2016 24.5404 24.5404 24.5404 24.5404 255
09/06/2016 23.9935 23.9935 23.9935 23.9935 00
09/02/2016 23.9935 23.9935 23.9935 23.9935 00
09/01/2016 23.9935 23.9935 23.9935 23.9935 00
08/31/2016 23.9935 23.9935 23.9935 23.9935 00
08/30/2016 23.9935 23.9935 23.9935 23.9935 00
08/29/2016 23.9935 23.9935 23.9935 23.9935 784
08/26/2016 24.33 24.33 24.33 24.33 00
08/25/2016 24.33 24.33 24.33 24.33 00
08/24/2016 24.33 24.33 24.33 24.33 177
08/23/2016 24.34 24.34 24.34 24.34 1,567
08/22/2016 24.1599 24.1599 24.1599 24.1599 00
08/19/2016 24.1599 24.1599 24.1599 24.1599 214
08/18/2016 24.2267 24.2267 24.2267 24.2267 200
08/17/2016 24.18 24.18 24.18 24.18 182
08/16/2016 24.307 24.3099 24.307 24.3099 875
08/15/2016 24.2799 24.2799 24.2799 24.2799 00
08/12/2016 24.2799 24.2799 24.2799 24.2799 228
08/11/2016 24.39 24.39 24.38 24.38 406
08/10/2016 24.15 24.15 24.15 24.15 00
08/09/2016 24.15 24.15 24.15 24.15 00
08/08/2016 24.15 24.15 24.15 24.15 00
08/05/2016 24.15 24.15 24.15 24.15 790
08/04/2016 24.0399 24.11 24.0399 24.11 709
08/03/2016 24.0699 24.0699 24.0699 24.0699 00
08/02/2016 24.0699 24.0699 24.0699 24.0699 673
08/01/2016 24.2599 24.2599 24.2599 24.2599 00
07/29/2016 24.2599 24.2599 24.2599 24.2599 290
07/28/2016 23.94 23.94 23.94 23.94 398
07/27/2016 23.81 23.81 23.81 23.81 361
07/26/2016 23.7 23.7 23.7 23.7 00
07/25/2016 23.7 23.7 23.7 23.7 265
07/22/2016 23.61 23.61 23.61 23.61 00
07/21/2016 23.61 23.61 23.61 23.61 00
07/20/2016 23.61 23.61 23.61 23.61 00
07/19/2016 23.5 23.61 23.47 23.61 1,893
07/18/2016 23.6399 23.6399 23.6399 23.6399 00
07/15/2016 23.6399 23.6399 23.6399 23.6399 494
07/14/2016 23.7499 23.75 23.7245 23.7245 1,234
07/13/2016 23.36 23.36 23.36 23.36 00
07/12/2016 23.36 23.36 23.36 23.36 00
07/11/2016 23.36 23.36 23.36 23.36 553
07/08/2016 23.1662 23.1799 23.1662 23.176 1,650
07/07/2016 22.93 22.93 22.93 22.93 925
07/06/2016 22.8265 22.8265 22.8265 22.8265 00
07/05/2016 22.8265 22.8265 22.8265 22.8265 00
07/01/2016 22.83 22.83 22.8265 22.8265 1,093
06/30/2016 22.63 22.63 22.63 22.63 249
06/29/2016 22.3809 22.3899 22.3809 22.387 440
06/28/2016 21.57 21.57 21.57 21.57 00
06/27/2016 21.57 21.57 21.57 21.57 205
06/24/2016 22.3201 22.3201 22.3201 22.3201 00
06/23/2016 22.3201 22.3201 22.3201 22.3201 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?