Historical Stock Prices

(ETF)
SCTO 
$24.24
*  
unch
unch
Get SCTO Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading SCTO 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 24.24 24.24 24.24 24.24 00
12/01/2016 24.242 24.2622 24.24 24.24 8,156
11/30/2016 24.2027 24.2109 24.19 24.19 695
11/29/2016 24.1787 24.1787 24.1787 24.1787 00
11/28/2016 24.1787 24.1787 24.1787 24.1787 00
11/25/2016 24.1787 24.1787 24.1787 24.1787 00
11/23/2016 24.1787 24.1787 24.1787 24.1787 00
11/22/2016 24.1787 24.1787 24.1787 24.1787 1,399
11/21/2016 24.16 24.16 24.1362 24.15 469
11/18/2016 24.105 24.105 24.105 24.105 00
11/17/2016 24.1208 24.1208 24.105 24.105 1,651
11/16/2016 24.0815 24.0815 24.0815 24.0815 447
11/15/2016 24.1352 24.198 24.1352 24.198 1,838
11/14/2016 24.1272 24.1272 24.1272 24.1272 1,026
11/11/2016 24.0675 24.0675 23.982 23.985 13,661
11/10/2016 24 24.155 24 24.1451 1,438
11/09/2016 23.83 23.83 23.83 23.83 822
11/08/2016 23.6707 23.72 23.6707 23.72 2,381
11/07/2016 23.7499 23.7499 23.7499 23.7499 00
11/04/2016 23.64 23.7499 23.5801 23.7499 5,762
11/03/2016 23.65 23.65 23.61 23.61 2,984
11/02/2016 23.59 23.59 23.59 23.59 00
11/01/2016 23.72 23.74 23.55 23.59 119,932
10/31/2016 23.74 23.74 23.695 23.706 702
10/28/2016 23.78 23.7882 23.78 23.78 2,751
10/27/2016 23.79 23.792 23.672 23.7885 1,849
10/26/2016 23.73 23.78 23.6751 23.6809 3,253
10/25/2016 23.77 23.77 23.77 23.77 2,069
10/24/2016 23.89 23.89 23.7101 23.76 2,316
10/21/2016 23.68 23.7054 23.68 23.68 1,445
10/20/2016 23.6808 23.76 23.6808 23.76 624
10/19/2016 23.92 23.92 23.77 23.8 6,493
10/18/2016 23.69 23.696 23.69 23.69 3,599
10/17/2016 23.62 23.63 23.61 23.63 3,505
10/14/2016 23.7086 23.7086 23.6516 23.6516 854
10/13/2016 23.61 23.61 23.61 23.61 466
10/12/2016 23.67 23.67 23.67 23.67 00
10/11/2016 23.67 23.67 23.67 23.67 602
10/10/2016 23.665 23.665 23.665 23.665 00
10/07/2016 23.665 23.665 23.665 23.665 290
10/06/2016 23.7199 23.7199 23.682 23.682 563
10/05/2016 23.7789 23.7789 23.7 23.7 691
10/04/2016 23.762 23.762 23.762 23.762 635
10/03/2016 23.86 23.86 23.86 23.86 00
09/30/2016 23.63 23.8966 23.63 23.86 6,970
09/29/2016 23.63 23.74 23.63 23.74 399
09/28/2016 23.5899 23.83 23.5899 23.83 8,487
09/27/2016 23.47 23.5499 23.47 23.5499 2,165
09/26/2016 23.4558 23.4558 23.422 23.422 2,858
09/23/2016 23.72 23.72 23.6499 23.6499 1,357
09/22/2016 23.69 23.7801 23.69 23.7801 613
09/21/2016 23.5 23.579 23.42 23.42 1,149
09/20/2016 23.39 23.39 23.39 23.39 00
09/19/2016 23.38 23.4064 23.38 23.39 2,172
09/16/2016 23.3538 23.3538 23.31 23.31 18,065
09/15/2016 23.49 23.55 23.49 23.55 491
09/14/2016 23.36 23.36 23.3 23.3 403
09/13/2016 23.62 23.62 23.2501 23.3399 5,150
09/12/2016 23.5599 23.72 23.5299 23.72 704
09/09/2016 23.4999 23.4999 23.4999 23.4999 106
09/08/2016 23.86 24.0099 23.86 24.0099 865
09/07/2016 23.9441 23.9501 23.9441 23.9501 660
09/06/2016 23.9359 23.9359 23.9359 23.9359 284
09/02/2016 24.0099 24.0099 24.0099 24.0099 256
*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?