Quantcast

Historical Stock Prices

(ETF)
SCTO 
$26.35
*  
unch
unch
Get SCTO Alerts
*Delayed - data as of May 18, 2018  -  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 18-FEB-2018 TO 18-MAY-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.
05/18/2018 26.35 26.35 26.35 26.35 00
05/17/2018 26.35 26.35 26.35 26.35 00
05/16/2018 26.35 26.35 26.35 26.35 00
05/15/2018 26.35 26.35 26.35 26.35 00
05/14/2018 26.35 26.35 26.35 26.35 00
05/11/2018 26.35 26.35 26.35 26.35 211
05/10/2018 26.415 26.415 26.415 26.415 00
05/09/2018 26.415 26.415 26.415 26.415 00
05/08/2018 26.415 26.415 26.415 26.415 00
05/07/2018 26.415 26.415 26.415 26.415 420
05/04/2018 25.97 26.2195 25.97 26.2195 1,461
05/03/2018 26.16 26.16 26.16 26.16 00
05/02/2018 26.16 26.16 26.16 26.16 00
05/01/2018 26.16 26.16 26.16 26.16 00
04/30/2018 26.16 26.16 26.16 26.16 103
04/27/2018 26.0748 26.0748 26.0748 26.0748 00
04/26/2018 26.0748 26.0748 26.0748 26.0748 241
04/25/2018 25.9999 25.9999 25.9999 25.9999 179
04/24/2018 27 27 27 27 00
04/23/2018 27 27 27 27 00
04/20/2018 27 27 27 27 00
04/19/2018 27 27 27 27 525
04/18/2018 26.125 26.125 26.125 26.125 00
04/17/2018 26.125 26.125 26.125 26.125 1,029
04/16/2018 25.9244 25.9244 25.9244 25.9244 00
04/13/2018 25.9244 25.9244 25.9244 25.9244 00
04/12/2018 25.9244 25.9244 25.9244 25.9244 00
04/11/2018 25.9244 25.9244 25.9244 25.9244 00
04/10/2018 25.9244 25.9244 25.9244 25.9244 00
04/09/2018 25.9244 25.9244 25.9244 25.9244 00
04/06/2018 25.9244 25.9244 25.9244 25.9244 00
04/05/2018 25.9244 25.9244 25.9244 25.9244 00
04/04/2018 25.9244 25.9244 25.9244 25.9244 00
04/03/2018 25.9244 25.9244 25.9244 25.9244 00
04/02/2018 26.0252 26.0252 25.9244 25.9244 647
03/29/2018 26.1 26.1 26.1 26.1 00
03/28/2018 26.1 26.1 26.1 26.1 00
03/27/2018 26.1 26.1 26.1 26.1 325
03/26/2018 26.1095 26.1095 26.1095 26.1095 262
03/23/2018 26.17 26.17 26.0711 26.0711 425
03/22/2018 26.24 26.24 26.24 26.24 00
03/21/2018 26.24 26.24 26.24 26.24 00
03/20/2018 26.24 26.24 26.24 26.24 00
03/19/2018 26.21 26.24 26.21 26.24 513
03/16/2018 26.4886 26.4886 26.4886 26.4886 00
03/15/2018 26.4886 26.4886 26.4886 26.4886 306
03/14/2018 26.55 26.55 26.55 26.55 00
03/13/2018 26.55 26.55 26.55 26.55 00
03/12/2018 26.55 26.55 26.55 26.55 00
03/09/2018 26.55 26.55 26.55 26.55 190
03/08/2018 26.3474 26.3474 26.3474 26.3474 00
03/07/2018 26.3474 26.3474 26.3474 26.3474 00
03/06/2018 26.195 26.3474 26.195 26.3474 1,241
03/05/2018 26.18 26.18 26.18 26.18 00
03/02/2018 26.12 26.2312 26.1 26.18 20,369
03/01/2018 27.255 27.255 27.255 27.255 00
02/28/2018 27.255 27.255 27.255 27.255 00
02/27/2018 27.255 27.255 27.255 27.255 00
02/26/2018 27.255 27.255 27.255 27.255 2,101
02/23/2018 26.9761 26.9761 26.9761 26.9761 00
02/22/2018 26.9761 26.9761 26.9761 26.9761 00
02/21/2018 26.9761 26.9761 26.9761 26.9761 00
02/20/2018 26.9761 26.9761 26.9761 26.9761 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for SCTO

Research Brokers before you trade

Want to trade FX?

Smart Portfolio