Historical Stock Prices

(ETF)
SCPB 
$30.73
*  
unch
unch
Get SCPB Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading SCPB 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 30.72 30.74 30.72 30.73 454,035
09/22/2016 30.71 30.74 30.71 30.73 674,932
09/21/2016 30.71 30.77 30.69 30.74 609,809
09/20/2016 30.72 30.72 30.7 30.7 412,494
09/19/2016 30.73 30.73 30.71 30.71 231,657
09/16/2016 30.73 30.73 30.7 30.72 365,708
09/15/2016 30.72 30.74 30.71 30.73 406,785
09/14/2016 30.7 30.74 30.7 30.72 491,142
09/13/2016 30.73 30.73 30.7 30.71 561,557
09/12/2016 30.71 30.74 30.7 30.7 558,110
09/09/2016 30.7 30.74 30.7 30.74 1,344,496
09/08/2016 30.74 30.77 30.715 30.72 1,083,977
09/07/2016 30.79 30.79 30.76 30.78 418,067
09/06/2016 30.72 30.78 30.71 30.78 248,354
09/02/2016 30.71 30.74 30.71 30.73 443,241
09/01/2016 30.73 30.74 30.71 30.74 317,106
08/31/2016 30.79 30.8 30.76 30.77 668,808
08/30/2016 30.77 30.79 30.748 30.79 328,725
08/29/2016 30.74 30.7737 30.74 30.75 251,257
08/26/2016 30.78 30.79 30.75 30.76 1,016,519
08/25/2016 30.8 30.8081 30.77 30.79 304,960
08/24/2016 30.79 30.83 30.79 30.81 252,371
08/23/2016 30.82 30.82 30.79 30.8 318,594
08/22/2016 30.8 30.82 30.78 30.8 274,438
08/19/2016 30.82 30.84 30.79 30.82 486,276
08/18/2016 30.81 30.82 30.79 30.81 296,438
08/17/2016 30.8 30.8 30.76 30.8 220,630
08/16/2016 30.78 30.8 30.77 30.79 351,417
08/15/2016 30.79 30.8186 30.79 30.8 415,186
08/12/2016 30.81 30.82 30.78 30.82 229,950
08/11/2016 30.82 30.82 30.78 30.78 324,522
08/10/2016 30.81 30.81 30.77 30.78 478,388
08/09/2016 30.76 30.78 30.75 30.77 419,468
08/08/2016 30.79 30.79 30.74 30.78 485,099
08/05/2016 30.8 30.8 30.76 30.77 2,052,175
08/04/2016 30.8 30.8 30.77 30.78 761,837
08/03/2016 30.76 30.78 30.75 30.77 256,328
08/02/2016 30.75 30.78 30.75 30.78 839,358
08/01/2016 30.76 30.79 30.76 30.79 141,212
07/29/2016 30.8 30.84 30.781 30.84 284,593
07/28/2016 30.77 30.79 30.75 30.79 457,053
07/27/2016 30.77 30.79 30.75 30.775 608,142
07/26/2016 30.76 30.78 30.75 30.76 654,275
07/25/2016 30.76 30.78 30.76 30.78 516,204
07/22/2016 30.76 30.78 30.75 30.77 342,949
07/21/2016 30.76 30.78 30.74 30.78 151,925
07/20/2016 30.78 30.78 30.74 30.74 369,630
07/19/2016 30.78 30.78 30.75 30.77 341,522
07/18/2016 30.72 30.78 30.72 30.78 604,147
07/15/2016 30.72 30.76 30.7 30.74 1,054,057
07/14/2016 30.76 30.78 30.7199 30.72 4,056,131
07/13/2016 30.77 30.78 30.75 30.76 306,670
07/12/2016 30.78 30.79 30.75 30.78 692,418
07/11/2016 30.81 30.81 30.76 30.78 403,561
07/08/2016 30.78 30.8 30.75 30.77 761,922
07/07/2016 30.76 30.78 30.76 30.77 826,093
07/06/2016 30.81 30.81 30.76 30.8 341,626
07/05/2016 30.74 30.8185 30.74 30.8 1,124,689
07/01/2016 30.77 30.78 30.74 30.77 364,214
06/30/2016 30.78 30.81 30.76 30.78 1,826,035
06/29/2016 30.75 30.8 30.74 30.79 1,333,683
06/28/2016 30.69 30.78 30.69 30.75 799,608
06/27/2016 30.72 30.77 30.7 30.7 439,948
06/24/2016 30.7 30.76 30.7 30.76 734,724
06/23/2016 30.72 30.72 30.7 30.71 186,281
*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?