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 )

15.33 -0.13 (-0.84%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
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%)
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.