Quantcast

Dow Jones U.S. Consumer Services Index Historical Stock Prices

(ETF)
SCC 
$16.76
*  
0.2834
1.66%
Get SCC Alerts
*Delayed - data as of Mar. 26, 2019 13:20 ET  -  Find a broker to begin trading SCC now


Community Rating:
View:    SCC Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 25-DEC-2018 TO 25-MAR-2019

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.
13:20 N/A 16.76 16.76 16.76 100
03/25/2019 17.13 17.13 17.0434 17.0434 117
03/22/2019 16.78 17.0973 16.78 17.0973 5,917
03/21/2019 16.555 16.555 16.555 16.555 61
03/20/2019 17.09 17.14 16.87 16.9787 735
03/19/2019 16.83 17.1597 16.83 17.1597 1,210
03/18/2019 17.2101 17.2101 17.1759 17.1759 400
03/15/2019 17.55 17.55 17.3934 17.3934 173
03/14/2019 17.57 17.6029 17.57 17.6029 270
03/13/2019 17.5259 17.5275 17.5101 17.5275 840
03/12/2019 17.7445 17.7445 17.7445 17.7445 12
03/11/2019 17.834 17.834 17.7838 17.7838 320
03/08/2019 18.41 18.5499 18.3648 18.3648 2,344
03/07/2019 18.1955 18.1955 18.1955 18.1955 02
03/06/2019 17.6803 17.6803 17.6803 17.6803 03
03/05/2019 17.5168 17.5168 17.5168 17.5168 03
03/04/2019 17.35 17.6405 17.35 17.6405 170
03/01/2019 17.54 17.54 17.4787 17.4916 512
02/28/2019 17.73 17.73 17.6677 17.6677 106
02/27/2019 17.4764 17.4764 17.4764 17.4764 00
02/26/2019 17.63 17.63 17.4764 17.4764 405
02/25/2019 17.1639 17.5151 17.1639 17.5151 2,352
02/22/2019 17.4 17.44 17.3486 17.3486 850
02/21/2019 17.67 17.67 17.5642 17.5642 603
02/20/2019 17.5 17.6199 17.4966 17.5249 2,766
02/19/2019 17.5099 17.5099 17.3899 17.4238 1,551
02/15/2019 17.6501 17.7013 17.6213 17.6213 864
02/14/2019 18.09 18.09 17.82 17.8524 1,478
02/13/2019 17.9427 17.9427 17.9234 17.9234 103
02/12/2019 18.27 18.27 18.0131 18.0131 5,222
02/11/2019 18.46 18.56 18.45 18.4953 50,275
02/08/2019 18.78 18.78 18.6039 18.6039 996
02/07/2019 18.37 18.56 18.31 18.3887 730
02/06/2019 18.23 18.23 18.1691 18.1695 1,602
02/05/2019 18.03 18.03 17.95 18.0039 868
02/04/2019 18.54 18.5655 18.3238 18.3238 9,618
02/01/2019 18.42 18.5899 18.42 18.5899 125
01/31/2019 18.0525 18.1173 18.0525 18.1173 1,535
01/30/2019 18.98 18.98 18.6764 18.6764 648
01/29/2019 19.2355 19.2831 19.2355 19.2831 202
01/28/2019 19.28 19.34 19.0679 19.0679 972
01/25/2019 18.795 18.795 18.795 18.795 06
01/24/2019 19.26 19.26 19.1007 19.1007 325
01/23/2019 19.16 19.58 19.16 19.2625 4,356
01/22/2019 19.01 19.59 18.93 19.5727 2,269
01/18/2019 18.85 18.86 18.7837 18.7837 541
01/17/2019 19.21 19.225 19.0495 19.0495 1,722
01/16/2019 19.01 19.1847 18.9902 19.1847 1,560
01/15/2019 19.35 19.46 19.2073 19.2073 222
01/14/2019 19.74 19.74 19.4201 19.6568 6,664
01/11/2019 19.3869 19.4 19.34 19.3599 17,312
01/10/2019 19.3569 19.3569 19.3569 19.3569 04
01/09/2019 19.43 19.4559 19.3602 19.3602 604
01/08/2019 19.8001 19.8001 19.4441 19.4441 980
01/07/2019 20.59 20.59 19.67 19.8129 6,479
01/04/2019 21.32 21.32 20.4678 20.5941 1,903
01/03/2019 22.1437 22.1438 21.9 22.0749 2,176
01/02/2019 21.4768 21.4768 21.4768 21.4768 135
12/31/2018 21.76 22.05 21.675 21.9343 30,365
12/28/2018 22.53 22.53 21.6331 22.2121 9,339
12/27/2018 22.98 23.5908 22.42 22.4442 1,009
12/26/2018 25.05 25.05 22.5158 22.5158 5,370
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format



News for SCC



Research Brokers before you trade

Want to trade FX?

Smart Portfolio