Quantcast

Historical Stock Prices

(ETF)
SCIX 
$23.7275
*  
0.0975
0.41%
Get SCIX Alerts
*Delayed - data as of Oct. 19, 2018  -  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
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 19-JUL-2018 TO 19-OCT-2018

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.
10/19/2018 23.73 23.73 23.7275 23.7275 318
10/18/2018 23.63 23.63 23.63 23.63 360
10/17/2018 23.55 23.6245 23.52 23.6245 9,013
10/16/2018 23.6014 23.6014 23.6014 23.6014 564
10/15/2018 23.43 23.43 23.39 23.39 1,805
10/12/2018 23.49 23.49 23.49 23.49 128
10/11/2018 23.3704 23.3704 23.3704 23.3704 113
10/10/2018 23.7462 23.7462 23.73 23.73 1,566
10/09/2018 24.06 24.0689 23.99 23.9981 2,090
10/08/2018 24.374 24.374 24.374 24.374 00
10/05/2018 24.374 24.374 24.374 24.374 571
10/04/2018 24.8218 24.8218 24.8218 24.8218 00
10/03/2018 24.8218 24.8218 24.8218 24.8218 409
10/02/2018 25.193 25.193 25.193 25.193 00
10/01/2018 25.193 25.193 25.193 25.193 00
09/28/2018 25.193 25.193 25.193 25.193 00
09/27/2018 25.193 25.193 25.193 25.193 00
09/26/2018 25.19 25.193 25.19 25.193 696
09/25/2018 25.1404 25.1404 25.1404 25.1404 00
09/24/2018 25.1404 25.1404 25.1404 25.1404 00
09/21/2018 25.1241 25.1404 25.1241 25.1404 909
09/20/2018 25.07 25.07 25.06 25.06 374
09/19/2018 25.0137 25.0137 25.0137 25.0137 253
09/18/2018 24.95 24.95 24.92 24.95 2,857
09/17/2018 24.82 24.82 24.82 24.82 00
09/14/2018 24.82 24.82 24.82 24.82 00
09/13/2018 24.82 24.82 24.82 24.82 724
09/12/2018 24.5908 24.5908 24.5908 24.5908 162
09/11/2018 24.3636 24.3636 24.3636 24.3636 103
09/10/2018 24.29 24.46 24.29 24.32 1,619
09/07/2018 24.26 24.26 24.26 24.26 313
09/06/2018 24.5425 24.5692 24.5425 24.5692 822
09/05/2018 24.92 24.92 24.92 24.92 248
09/04/2018 25.32 25.32 25.32 25.32 00
08/31/2018 25.32 25.32 25.32 25.32 00
08/30/2018 25.56 25.56 25.32 25.32 515
08/29/2018 25.6379 25.6379 25.6379 25.6379 500
08/28/2018 25.41 25.41 25.41 25.41 00
08/27/2018 25.31 25.4688 25.31 25.41 1,038
08/24/2018 25.3253 25.33 25.3253 25.33 289
08/23/2018 25.2935 25.2935 25.2935 25.2935 00
08/22/2018 25.2605 25.2935 25.22 25.2935 868
08/21/2018 25.2715 25.2715 25.2715 25.2715 113
08/20/2018 24.96 24.96 24.96 24.96 00
08/17/2018 25.01 25.01 24.96 24.96 1,982
08/16/2018 25.01 25.106 24.96 25.03 14,651
08/15/2018 24.9385 24.9385 24.9385 24.9385 00
08/14/2018 24.9385 24.9385 24.9385 24.9385 00
08/13/2018 24.931 24.9385 24.931 24.9385 472
08/10/2018 25.4664 25.4664 25.4664 25.4664 00
08/09/2018 25.4664 25.4664 25.4664 25.4664 00
08/08/2018 25.4664 25.4664 25.4664 25.4664 00
08/07/2018 25.4664 25.4664 25.4664 25.4664 00
08/06/2018 25.4664 25.4664 25.4664 25.4664 454
08/03/2018 25.94 25.94 25.94 25.94 00
08/02/2018 25.94 25.94 25.94 25.94 00
08/01/2018 25.94 25.94 25.94 25.94 00
07/31/2018 25.94 25.94 25.94 25.94 00
07/30/2018 25.94 25.94 25.94 25.94 00
07/27/2018 25.94 25.94 25.94 25.94 00
07/26/2018 25.94 25.94 25.94 25.94 00
07/25/2018 25.94 25.94 25.94 25.94 144
07/24/2018 25.61 25.61 25.61 25.61 199
07/23/2018 25.4 25.4 25.4 25.4 267
07/20/2018 25.44 25.44 25.44 25.44 00
07/19/2018 25.44 25.44 25.44 25.44 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?

Smart Portfolio