$52.39 -0.61 (%) PrShs UlSh CnSr Shs - NYSEARCA

Feb. 10, 2016 | 11:56 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SCC historical data

Date Open High Low Close Volume
2/9/201654.2154.2152.5353.0034,126
2/8/201652.9954.8352.9953.591,817
2/5/201650.7152.0850.7152.082,862
2/4/201649.1149.1149.1149.11186
2/3/201649.2549.2548.0248.181,482
2/2/201647.5948.1146.9347.451,672
2/1/201647.1647.1645.3645.36456
1/29/201648.5048.5048.5048.50579
1/28/201648.6648.6648.4648.47510
1/27/201648.7548.7546.9947.672,160
1/26/201647.6047.6047.1347.36718
1/25/201647.1948.2147.0348.211,144
1/22/201648.0848.0847.2747.40993
1/21/201649.6749.6748.7948.791,518
1/20/201650.3052.4249.4549.503,244
1/19/201647.3950.0347.3948.3845,408
1/15/201649.9449.9449.1049.64856
1/14/201648.1348.1747.6047.601,358
1/13/201646.5748.7646.5748.76890
1/12/201647.1347.1345.2945.292,322
1/11/201646.5847.7046.5847.0020,004
1/8/201645.6846.5545.6846.551,404
1/7/201645.3546.0045.3545.66796
1/6/201643.7343.7343.7343.730
1/5/201643.7343.7343.7343.73103
1/4/201642.6642.6642.6642.660
12/31/201542.6642.6642.6642.660
12/30/201542.6642.6642.6642.660
12/29/201542.6642.6642.6642.660
12/28/201542.6642.6642.6642.660
12/24/201542.6642.6642.6642.660
12/23/201542.6642.6642.6642.660
12/22/201542.6642.6642.6642.66367
12/21/201543.3243.3243.3243.32106
12/18/201541.9741.9741.9741.970
12/17/201541.9741.9741.9741.97162
12/16/201542.0342.0342.0342.030
12/15/201542.0342.0342.0342.03267
12/14/201542.3343.6842.3343.68720
12/11/201543.5343.5343.5343.53559
12/10/201541.0641.0641.0641.060
12/9/201541.0641.0641.0641.060
12/8/201541.0641.0641.0641.06115
12/7/201540.8540.8540.8540.85124
12/4/201541.1941.1940.3140.31823
12/3/201542.4642.4642.4642.46514
12/2/201541.4541.4541.4541.45228
12/1/201542.1942.1942.1942.19108
11/30/201541.5541.5541.5541.55203
11/27/201540.5740.5740.5740.570
11/25/201541.8341.8341.8341.830
11/24/201541.8341.8341.8341.83100
11/23/201540.6940.6940.6940.69230
11/20/201541.9241.9241.9241.920
11/19/201541.9241.9241.9241.920
11/18/201542.8142.8141.9241.92553
11/17/201542.1642.1642.1642.160
11/16/201542.1642.1642.1642.160
11/13/201542.1642.1642.1642.160
11/12/201542.1642.1642.1642.16225
11/11/201541.5941.5941.5941.590
11/10/201541.5941.5941.5941.590
11/9/201541.5941.5941.5941.590
11/6/201541.5941.5941.5941.590
11/5/201541.5941.5941.5941.590
11/4/201541.5941.5941.5941.590
11/3/201541.5941.5941.5941.590
10/30/201541.5941.5941.5941.590
10/29/201541.5941.5941.5941.59263
10/28/201541.9941.9941.9941.99100
10/26/201541.6441.6441.6441.640
10/23/201542.3342.3342.3342.330
10/22/201543.2343.2343.2343.230
10/21/201542.7642.7642.7642.760
10/20/201542.6142.6142.6142.610
10/19/201543.0043.0043.0043.000
10/16/201545.0445.0445.0445.040
10/15/201545.0445.0445.0445.04237
10/14/201544.5045.0544.5045.05365
10/13/201542.9042.9042.9042.900
10/12/201543.9743.9743.9743.970
10/9/201544.2344.2343.9743.97237
10/8/201544.6444.6444.6444.640
10/7/201545.0845.0845.0845.080
10/6/201544.5644.5644.5644.560
10/5/201546.4846.4846.4846.480
10/2/201546.4846.4846.4846.48121
10/1/201547.4947.4947.4947.490
9/30/201549.6049.6049.6049.600
9/29/201549.2049.2049.2049.200
9/28/201547.6049.2047.6049.2016,481
9/25/201546.6946.6946.6946.690
9/24/201547.2647.2646.6946.69480
9/23/201545.7145.7145.7145.710
9/22/201544.3944.3944.3944.390
9/21/201545.1245.1245.1245.120
9/18/201543.5143.5143.5143.510
9/17/201543.7043.7043.5143.51330
9/16/201545.5545.5545.5545.550
9/15/201546.2546.2645.5545.551,312
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center