$46.55 0.00 (%) PrShs UlSh CnSr Shs - NYSEARCA

Aug. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SCC historical data

Date Open High Low Close Volume
8/31/201546.5546.5546.5546.550
8/28/201546.4846.5546.4846.55388
8/27/201551.3851.3851.3851.380
8/26/201549.9551.3848.4751.383,774
8/25/201549.3549.4949.3349.452,893
8/24/201549.1849.1849.1849.742,628
8/21/201546.3248.2246.3248.221,043
8/20/201542.9242.9242.9242.920
8/19/201542.9242.9242.9242.92125
8/18/201542.9642.9642.9642.960
8/17/201543.6743.6742.9642.96285
8/14/201542.8342.8342.8342.830
8/13/201542.8342.8342.8342.83187
8/12/201543.4043.4043.4043.400
8/11/201542.8742.8742.8742.870
8/10/201543.4943.4943.4943.490
8/7/201543.2343.2343.2343.230
8/6/201541.8741.8741.8741.870
8/5/201541.4441.4441.4441.440
8/4/201541.6441.6441.6441.640
8/3/201541.5341.5341.5341.530
7/31/201541.9441.9441.9441.940
7/30/201542.0642.0642.0642.060
7/29/201542.7542.7542.7542.750
7/28/201543.4843.4843.4843.480
7/27/201542.8342.8342.8342.830
7/24/201542.7742.7742.7742.770
7/23/201541.9441.9441.9441.940
7/22/201542.4142.4142.4142.410
7/21/201542.1142.1142.1142.110
7/20/201542.1742.1742.1742.170
7/17/201542.7042.7042.7042.700
7/16/201542.7042.7042.7042.70125
7/15/201542.7442.7442.7442.740
7/14/201542.7842.7842.7842.780
7/13/201543.9843.9843.9843.980
7/10/201545.2445.2445.2445.240
7/9/201544.9145.2444.9145.24629
7/8/201545.8846.9545.8846.891,500
7/7/201546.0946.0946.0946.09593
7/6/201547.1847.1845.5645.56700
7/2/201545.9845.9845.9845.980
7/1/201545.4346.0145.4345.98742
6/30/201546.6246.6246.6246.62292
6/29/201547.2247.7946.3847.792,092
6/26/201546.2246.2245.0145.01251
6/25/201544.8645.3944.8645.31787
6/24/201544.3545.0144.3545.01468
6/23/201544.5445.1044.5445.072,555
6/22/201545.3145.3145.3145.310
6/19/201544.6945.3144.6945.31856
6/18/201544.8944.8944.8844.88259
6/17/201546.1946.7646.1946.761,100
6/16/201547.2647.2647.2647.260
6/15/201546.9747.2646.9047.26978
6/12/201546.4246.4246.4246.42235
6/11/201542.8142.8142.8142.810
6/10/201547.6347.6347.6347.630
6/9/201547.6347.6447.6347.637,555
6/8/201545.8145.8145.8145.810
6/5/201545.5545.5545.5545.550
6/4/201544.9644.9644.9644.960
6/3/201545.5245.5245.5245.520
6/2/201545.5345.5345.5345.530
6/1/201545.8345.8345.8345.830
5/29/201545.4045.4045.4045.400
5/28/201545.4445.4445.4445.440
5/27/201545.4445.4445.4445.44146
5/26/201545.1645.1645.1645.160
5/22/201545.0545.0545.0545.050
5/21/201545.4445.4445.4445.440
5/20/201545.4445.4445.4445.44261
5/19/201511.1911.2811.1911.211,920
5/18/201511.2911.2911.2411.24300
5/15/201511.6511.6511.6511.650
5/14/201511.6511.6511.6511.65309
5/13/201511.6411.6411.6411.640
5/12/201511.7611.7711.6111.643,800
5/11/201511.2911.4011.2911.40200
5/8/201511.6511.6511.6511.650
5/7/201511.7811.7811.6511.651,146
5/6/201511.6911.6911.6911.690
5/5/201511.5711.6911.5711.69763
5/4/201511.4311.4311.4311.43140
5/1/201511.6211.5311.5311.53111
4/30/201511.2611.7911.2611.792,256
4/29/201511.2511.2511.2511.250
4/28/201511.2111.2111.2111.210
4/27/201511.1611.2111.0611.211,238
4/24/201511.2911.2911.2911.290
4/23/201511.3011.3111.2911.29850
4/22/201511.4811.4811.4711.47950
4/21/201511.5011.5411.5011.54700
4/20/201511.7311.8811.5511.5516,631
4/17/201511.7511.7911.7511.79250
4/16/201511.4311.4311.4311.430
4/15/201511.3811.4311.3811.43200
4/14/201511.5911.6011.3911.421,225
4/13/201511.2511.2511.2511.250
4/10/201511.3211.3211.3211.320
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!