Historical Stock Prices

(ETF)
SCZ 
$52.3
*  
0.32
0.61%
Get SCZ Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading SCZ now
Exchange:NASDAQ

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 52.35 52.46 52.29 52.32 338,366
09/22/2016 52.77 52.85 52.54 52.62 380,520
09/21/2016 51.82 52.22 51.61 52.13 391,880
09/20/2016 51.38 51.45 51.21 51.24 311,522
09/19/2016 51.19 51.34 51.01 51.1 452,432
09/16/2016 50.94 51.03 50.81 50.94 637,866
09/15/2016 50.94 51.39 50.87 51.33 298,334
09/14/2016 50.92 51.089 50.77 50.88 496,691
09/13/2016 51.24 51.34 50.724 50.87 497,618
09/12/2016 51.18 51.7999 51.1 51.78 1,443,967
09/09/2016 52.13 52.13 51.47 51.48 852,595
09/08/2016 52.64 52.73 52.47 52.57 681,031
09/07/2016 52.69 52.76 52.481 52.56 518,974
09/06/2016 52.06 52.48 52.02 52.48 1,039,418
09/02/2016 51.68 51.73 51.48 51.6 538,710
09/01/2016 51.25 51.42 51.15 51.42 474,671
08/31/2016 50.95 50.97 50.6901 50.85 488,888
08/30/2016 51.17 51.215 50.95 50.96 409,991
08/29/2016 51.05 51.28 50.95 51.28 359,395
08/26/2016 51.64 52 50.94 51.11 662,594
08/25/2016 51.52 51.5899 51.43 51.45 444,176
08/24/2016 51.85 51.86 51.6431 51.67 492,881
08/23/2016 51.83 51.92 51.67 51.67 690,527
08/22/2016 51.36 51.555 51.24 51.51 891,194
08/19/2016 51.24 51.35 51.12 51.28 690,416
08/18/2016 51.42 51.65 51.4196 51.63 308,036
08/17/2016 51.1 51.38 50.91 51.29 560,566
08/16/2016 51.49 51.54 51.37 51.37 504,950
08/15/2016 51.47 51.6 51.4201 51.48 519,380
08/12/2016 51.56 51.57 51.29 51.37 360,144
08/11/2016 51.24 51.42 51.224 51.29 353,179
08/10/2016 51.15 51.189 50.97 51.04 397,812
08/09/2016 50.64 50.92 50.57 50.76 846,728
08/08/2016 50.43 50.46 50.3 50.37 658,884
08/05/2016 50.24 50.461 50.22 50.45 530,254
08/04/2016 50.21 50.29 50.11 50.29 419,584
08/03/2016 49.87 50.04 49.81 50 1,178,214
08/02/2016 50.43 50.43 50.15 50.31 552,139
08/01/2016 50.61 50.61 50.31 50.37 447,985
07/29/2016 50.72 50.94 50.6266 50.76 2,114,518
07/28/2016 50.19 50.32 50.05 50.24 1,896,349
07/27/2016 50.01 50.16 49.736 50.06 1,160,646
07/26/2016 49.67 49.828 49.5 49.7 764,736
07/25/2016 49.49 49.51 49.3 49.47 621,049
07/22/2016 49.36 49.41 49.201 49.32 450,886
07/21/2016 49.32 49.47 49.24 49.36 1,060,686
07/20/2016 49.41 49.5955 49.39 49.49 547,586
07/19/2016 49.15 49.15 48.96 49.08 551,221
07/18/2016 49.22 49.3895 49.14 49.3 563,012
07/15/2016 49.14 49.15 48.94 49 1,066,535
07/14/2016 49.5 49.64 49.4 49.49 551,124
07/13/2016 49.41 49.48 49.15 49.23 496,038
07/12/2016 49.32 49.488 49.2599 49.31 1,059,467
07/11/2016 48.7 48.9699 48.6595 48.76 920,771
07/08/2016 47.73 48.01 47.68 47.945 716,794
07/07/2016 47.58 47.63 47.11 47.25 895,181
07/06/2016 46.9 47.29 46.6401 47.28 999,042
07/05/2016 47.58 47.658 47.16 47.26 918,499
07/01/2016 48.45 48.63 48.44 48.49 1,180,600
06/30/2016 47.86 48.31 47.7601 48.26 1,091,368
06/29/2016 47.67 47.956 47.64 47.8 999,609
06/28/2016 46.97 47.21 46.68 47.2 988,676
06/27/2016 46.24 46.24 45.48 45.915 1,076,152
06/24/2016 47.32 48.0645 47.1 47.1 876,387
06/23/2016 51.11 51.45 50.84 51.4 503,610
*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?