Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultrashort Consumer Services -2X ETF (NY: SCC )

16.27 +0.55 (+3.50%)
Official Closing Price Updated: 6:30 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2017 117.52 19 -0.67(-0.57%)
Feb 23, 2017 118.19 15 +1.93(+1.66%)
Feb 21, 2017 116.25 1 -3.95(-3.29%)
Feb 13, 2017 120.20 120.20 120.20 0 -5.44(-4.33%)
Feb 07, 2017 125.64 125.64 125.64 0 +0.45(+0.36%)
Feb 06, 2017 125.20 125.20 125.20 125.20 26 +1.99(+1.61%)
Feb 01, 2017 123.21 123.21 123.21 0 -1.06(-0.85%)
Jan 30, 2017 124.27 0 +1.04(+0.84%)
Jan 27, 2017 123.23 123.23 123.23 123.23 40 -1.30(-1.04%)
Jan 24, 2017 124.53 5 -0.51(-0.41%)
Jan 19, 2017 125.04 2 -1.09(-0.86%)
Jan 10, 2017 126.13 126.13 126.13 0 -0.52(-0.41%)
Jan 06, 2017 126.65 126.65 126.65 0 -4.56(-3.48%)
Dec 30, 2016 131.21 19 +1.40(+1.08%)
Dec 29, 2016 128.76 129.81 128.76 129.81 453 +3.16(+2.49%)
Dec 27, 2016 126.66 0 -1.15(-0.90%)
Dec 22, 2016 127.81 127.81 127.81 0 +2.49(+1.98%)
Dec 20, 2016 125.33 125.33 125.33 0 +0.02(+0.01%)
Dec 15, 2016 125.31 8 -2.78(-2.17%)
Dec 12, 2016 128.09 0 +1.96(+1.56%)
Dec 09, 2016 126.13 126.13 126.13 126.13 26 +0.00(+0.00%)
Dec 08, 2016 125.61 126.13 125.61 126.13 112 -5.19(-3.96%)
Dec 06, 2016 131.32 0 +0.03(+0.03%)
Dec 05, 2016 131.29 131.29 131.29 131.29 54 +1.17(+0.90%)
Nov 25, 2016 130.12 130.12 130.12 0 -3.96(-2.95%)
Nov 21, 2016 134.07 134.07 134.07 0 -0.77(-0.57%)
Nov 17, 2016 134.84 0 -5.56(-3.96%)
Nov 14, 2016 140.41 1 -5.08(-3.49%)
Nov 09, 2016 145.49 2 -5.48(-3.63%)
Nov 04, 2016 150.97 1 +2.77(+1.87%)
Nov 03, 2016 148.20 148.20 148.20 148.20 26 -1.95(-1.30%)
Nov 02, 2016 150.15 150.15 150.15 150.15 81 +3.62(+2.47%)
Oct 31, 2016 146.53 0 -1.79(-1.21%)
Oct 28, 2016 148.39 148.61 147.53 148.33 226 +3.50(+2.42%)
Oct 26, 2016 144.82 9 +3.12(+2.20%)
Oct 25, 2016 141.71 141.71 141.71 141.71 65 -1.41(-0.98%)
Oct 24, 2016 143.19 143.19 143.12 143.12 122 -1.67(-1.15%)
Oct 20, 2016 144.79 144.79 144.79 144.79 26 +0.22(+0.15%)
Oct 19, 2016 145.56 145.56 144.57 144.57 168 -0.70(-0.48%)
Oct 18, 2016 145.61 145.61 145.27 145.27 60 -2.31(-1.56%)
Oct 13, 2016 147.57 147.57 147.57 147.57 0 +3.12(+2.16%)
Oct 11, 2016 144.45 144.45 144.45 144.46 0 -1.93(-1.32%)
Oct 10, 2016 146.38 146.38 146.38 146.38 27 +5.31(+3.76%)
Oct 04, 2016 141.08 141.08 141.08 141.08 26 +0.66(+0.47%)
Oct 03, 2016 140.41 140.41 140.41 140.41 16 +0.00(+0.00%)
Sep 30, 2016 140.41 140.41 140.41 140.41 107 -1.13(-0.80%)
Sep 29, 2016 141.54 141.54 141.54 141.54 47 -2.03(-1.42%)
Sep 28, 2016 143.58 143.58 143.58 143.58 0 +0.00(+0.00%)
Sep 27, 2016 143.58 143.58 143.58 143.58 26 -2.36(-1.62%)
Sep 26, 2016 145.01 145.94 144.67 145.94 490 +3.49(+2.45%)
Sep 23, 2016 142.49 142.49 142.45 142.45 63 +1.78(+1.27%)
Sep 22, 2016 142.67 142.67 140.67 140.67 938 -5.86(-4.00%)
Sep 21, 2016 146.53 146.53 146.53 146.53 29 -0.44(-0.30%)
Sep 19, 2016 145.97 146.97 145.53 146.97 7 +0.33(+0.23%)
Sep 16, 2016 146.93 146.93 145.69 146.64 112 +0.63(+0.43%)
Sep 15, 2016 148.31 148.31 145.40 146.01 274 -1.89(-1.28%)
Sep 14, 2016 150.91 150.91 146.88 147.90 742 +0.82(+0.55%)
Sep 13, 2016 147.09 147.09 147.09 147.09 93 +3.25(+2.26%)
Sep 12, 2016 148.79 148.90 143.84 143.84 997 +0.65(+0.45%)
Sep 09, 2016 143.19 143.19 143.19 143.19 73 +2.45(+1.74%)
Sep 07, 2016 140.74 140.74 140.74 140.74 2,210 -0.07(-0.05%)
Sep 06, 2016 140.82 140.82 140.82 140.82 26 -0.08(-0.06%)
Aug 29, 2016 140.89 140.90 140.90 140.90 80 -0.22(-0.15%)
Aug 26, 2016 141.11 141.11 141.11 141.11 42 +4.66(+3.41%)
Aug 16, 2016 136.44 136.44 136.44 136.46 3 +1.47(+1.09%)
Aug 15, 2016 134.84 134.99 134.84 134.99 283 -2.71(-1.97%)
Aug 11, 2016 137.55 137.70 137.70 137.70 269 -1.02(-0.73%)
Aug 01, 2016 137.63 138.70 136.81 138.72 1 +0.51(+0.37%)
Jul 12, 2016 142.71 138.21 138.21 138.21 323 -10.06(-6.79%)
Jul 07, 2016 148.24 148.27 148.24 148.27 19 -8.38(-5.35%)
Jul 06, 2016 156.66 156.66 156.66 156.66 98 +8.53(+5.76%)
Jul 05, 2016 149.53 149.53 148.12 148.12 401 -8.68(-5.54%)
Jun 30, 2016 156.81 156.81 156.81 156.81 404 -3.08(-1.93%)
Jun 28, 2016 159.51 159.88 159.51 159.88 18 -5.01(-3.04%)
Jun 27, 2016 164.89 164.89 163.15 164.89 1,038 +12.80(+8.41%)
Jun 23, 2016 152.09 152.09 152.09 152.09 11 +0.00(+0.00%)
Jun 15, 2016 150.39 152.09 150.39 152.09 0 +0.43(+0.28%)
Jun 13, 2016 149.16 151.69 149.16 151.67 24 +6.10(+4.19%)
Jun 07, 2016 146.38 146.38 145.56 145.56 11 -1.85(-1.26%)
Jun 06, 2016 147.79 148.01 146.53 147.42 1,650 -1.22(-0.82%)
Jun 03, 2016 148.53 148.64 148.53 148.64 161 +1.37(+0.93%)
Jun 02, 2016 146.72 147.27 146.72 147.27 1,717 -4.40(-2.90%)
May 25, 2016 151.69 151.69 151.69 151.67 0 -0.87(-0.57%)
May 24, 2016 160.22 160.22 152.54 152.54 507 -2.62(-1.69%)
May 23, 2016 155.16 155.16 155.16 155.16 92 +0.10(+0.07%)
May 20, 2016 154.50 155.13 154.39 155.06 1,967 -1.85(-1.18%)
May 19, 2016 156.92 156.92 156.92 156.92 141 +0.11(+0.07%)
May 18, 2016 156.81 156.81 156.81 156.81 45 +4.90(+3.22%)
May 17, 2016 152.54 153.39 151.72 151.91 4,103 -0.26(-0.17%)
May 16, 2016 151.72 152.47 151.46 152.17 1,565 -2.41(-1.56%)
May 13, 2016 152.02 154.58 151.72 154.58 370 +5.30(+3.55%)
May 11, 2016 149.27 149.27 149.27 149.27 2 +4.41(+3.05%)
May 10, 2016 146.31 146.34 144.50 144.86 705 -7.53(-4.94%)
May 06, 2016 153.06 153.09 152.39 152.39 17 +1.85(+1.23%)
Apr 28, 2016 150.54 150.54 150.54 150.54 8 +0.67(+0.45%)
Apr 22, 2016 149.87 149.87 149.87 149.87 134 +3.34(+2.28%)
Apr 19, 2016 147.05 147.05 146.53 146.53 1 +2.19(+1.51%)
Apr 18, 2016 145.49 146.27 144.34 144.34 222 -4.04(-2.72%)
Apr 13, 2016 148.38 148.38 148.38 148.38 2 -3.78(-2.49%)
Apr 12, 2016 152.09 152.17 152.09 152.17 55 -0.74(-0.49%)
Apr 11, 2016 152.47 152.91 150.94 152.91 6,466 +2.78(+1.85%)
Apr 06, 2016 150.13 150.13 150.13 150.13 215 -0.24(-0.16%)
Apr 05, 2016 150.94 150.94 149.29 150.37 5,194 +1.56(+1.04%)
Apr 04, 2016 146.64 148.81 146.64 148.81 193 -0.35(-0.23%)
Mar 31, 2016 149.16 149.16 149.16 149.16 80 +1.08(+0.73%)
Mar 30, 2016 148.09 148.09 148.09 148.09 76 -7.72(-4.95%)
Mar 24, 2016 153.84 155.80 153.84 155.80 4 +3.78(+2.49%)
Mar 22, 2016 155.77 155.77 152.02 152.02 0 +0.22(+0.15%)
Mar 21, 2016 152.65 152.82 150.68 151.80 5,921 -2.20(-1.43%)
Mar 17, 2016 152.72 153.99 152.72 154.00 38 -1.43(-0.92%)
Mar 16, 2016 155.43 155.43 155.43 155.43 137 -1.02(-0.65%)
Mar 15, 2016 157.35 157.35 156.46 156.46 67 +0.83(+0.53%)
Mar 11, 2016 156.73 156.73 155.62 155.63 30 -7.06(-4.34%)
Mar 08, 2016 162.67 162.67 162.67 162.68 0 +3.88(+2.44%)
Mar 07, 2016 158.92 159.37 158.51 158.81 7,292 -0.89(-0.56%)
Mar 04, 2016 158.81 159.70 158.81 159.70 214 -1.67(-1.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.