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 )

15.93 -0.34 (-2.12%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 (%)
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%)
Mar 01, 2016 160.85 161.37 160.85 161.37 14 -2.18(-1.33%)
Feb 29, 2016 163.54 163.54 163.54 163.54 160 -2.15(-1.30%)
Feb 26, 2016 165.25 165.71 165.25 165.69 233 -4.03(-2.37%)
Feb 24, 2016 177.25 169.71 169.71 169.71 700 -0.82(-0.48%)
Feb 23, 2016 170.53 172.90 170.53 170.53 2,158 +1.78(+1.05%)
Feb 22, 2016 171.41 171.41 168.45 168.75 776 -9.53(-5.35%)
Feb 19, 2016 178.80 179.95 178.25 178.28 8,039 +1.82(+1.03%)
Feb 18, 2016 178.58 178.58 176.47 176.47 7,842 +1.88(+1.08%)
Feb 17, 2016 183.59 183.59 174.09 174.58 169 -6.93(-3.82%)
Feb 16, 2016 185.52 185.52 181.51 181.51 124 -7.76(-4.10%)
Feb 12, 2016 195.98 189.27 189.27 189.27 620 -10.72(-5.36%)
Feb 11, 2016 200.88 201.17 199.99 199.99 262 +5.65(+2.91%)
Feb 10, 2016 193.88 194.35 193.88 194.35 99 -2.26(-1.15%)
Feb 09, 2016 201.10 201.10 194.87 196.61 9,199 -2.20(-1.11%)
Feb 08, 2016 196.56 203.40 196.56 198.81 489 +5.61(+2.91%)
Feb 05, 2016 188.11 193.20 188.11 193.20 771 +11.02(+6.05%)
Feb 04, 2016 182.18 182.18 182.18 182.18 50 +3.45(+1.93%)
Feb 03, 2016 182.70 182.70 178.13 178.73 399 +2.71(+1.54%)
Feb 02, 2016 176.54 178.47 174.09 176.02 450 +7.75(+4.61%)
Feb 01, 2016 174.94 174.94 168.27 168.27 122 -11.65(-6.47%)
Jan 29, 2016 179.92 179.92 179.92 179.92 156 +0.11(+0.06%)
Jan 28, 2016 180.51 180.51 179.77 179.80 137 +2.98(+1.69%)
Jan 27, 2016 180.84 180.84 174.31 176.82 582 +1.13(+0.64%)
Jan 26, 2016 176.56 176.56 174.84 175.69 193 -3.16(-1.77%)
Jan 25, 2016 175.06 178.85 174.46 178.85 308 +3.00(+1.71%)
Jan 22, 2016 178.35 178.35 175.37 175.85 267 -5.15(-2.84%)
Jan 21, 2016 184.24 184.24 181.00 181.00 409 -2.63(-1.43%)
Jan 20, 2016 186.59 194.46 183.44 183.62 874 +4.16(+2.32%)
Jan 19, 2016 175.80 185.59 175.80 179.47 12,240 -4.68(-2.54%)
Jan 15, 2016 185.26 184.15 184.15 184.15 242 +7.57(+4.29%)
Jan 14, 2016 178.52 178.69 176.58 176.58 366 -4.30(-2.38%)
Jan 13, 2016 172.76 180.88 172.76 180.88 239 +12.89(+7.67%)
Jan 12, 2016 174.83 174.83 167.99 167.99 625 -6.36(-3.65%)
Jan 11, 2016 172.79 176.93 172.79 174.35 5,392 +1.66(+0.96%)
Jan 08, 2016 169.46 172.69 169.46 172.69 378 +3.31(+1.95%)
Jan 07, 2016 168.23 170.62 168.23 169.38 214 +7.16(+4.41%)
Jan 05, 2016 162.22 162.22 162.22 162.22 6 +3.97(+2.51%)
Dec 22, 2015 158.25 158.25 158.25 158.25 4 -2.45(-1.52%)
Dec 21, 2015 160.70 160.70 160.70 160.70 28 +5.01(+3.22%)
Dec 17, 2015 155.69 155.69 155.69 155.69 8 -0.23(-0.14%)
Dec 15, 2015 155.91 155.91 155.91 155.92 0 -6.12(-3.78%)
Dec 14, 2015 157.03 162.03 157.03 162.03 194 +0.56(+0.35%)
Dec 11, 2015 161.48 161.48 161.48 161.48 150 +9.16(+6.01%)
Dec 08, 2015 152.32 152.32 152.32 152.32 26 +0.78(+0.51%)
Dec 07, 2015 151.54 151.54 151.54 151.54 33 +2.00(+1.34%)
Dec 04, 2015 152.80 152.80 149.53 149.53 221 -7.98(-5.06%)
Dec 03, 2015 157.51 157.51 157.51 157.51 138 +3.76(+2.45%)
Dec 02, 2015 153.75 153.75 153.75 153.75 61 -2.76(-1.76%)
Dec 01, 2015 156.51 156.51 156.51 156.51 29 +2.39(+1.55%)
Nov 30, 2015 154.12 154.12 154.12 154.12 54 -1.06(-0.68%)
Nov 24, 2015 155.17 155.17 155.17 155.17 1 +4.23(+2.80%)
Nov 23, 2015 150.94 150.94 150.94 150.94 62 -4.55(-2.93%)
Nov 18, 2015 158.81 155.50 155.50 155.50 161 -0.92(-0.59%)
Nov 12, 2015 156.40 156.40 156.40 156.41 9 +2.13(+1.38%)
Oct 29, 2015 154.28 154.28 154.28 154.28 80 -1.48(-0.95%)
Oct 28, 2015 155.77 155.77 155.77 155.77 26 +1.19(+0.77%)
Oct 27, 2015 155.10 155.10 154.58 154.58 227 -12.50(-7.48%)
Oct 15, 2015 167.08 167.08 167.08 167.08 53 -0.04(-0.02%)
Oct 14, 2015 165.08 167.12 165.08 167.12 98 +4.02(+2.47%)
Oct 09, 2015 164.08 164.08 163.11 163.10 12 -9.33(-5.41%)
Oct 02, 2015 172.42 172.42 172.42 172.42 7 -10.09(-5.53%)
Sep 28, 2015 176.58 182.51 176.58 182.51 31 +9.31(+5.38%)
Sep 24, 2015 175.32 175.32 173.20 173.20 5 +11.80(+7.31%)
Sep 17, 2015 162.11 162.11 161.41 161.41 10 -7.57(-4.48%)
Sep 15, 2015 171.57 168.97 168.97 168.97 350 -3.19(-1.85%)
Sep 10, 2015 177.69 177.69 172.16 172.16 4 -5.56(-3.13%)
Sep 04, 2015 178.47 177.73 177.73 177.73 80 -0.74(-0.42%)
Sep 02, 2015 176.17 180.44 176.17 178.47 21 -2.89(-1.60%)
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.