Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ultrashort Consumer Services -2X ETF
(NY:
SCC
)
15.90
-0.15 (-0.93%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2019
62.84
62.84
62.84
62.84
0
+1.38(+2.25%)
May 30, 2019
61.46
61.46
61.46
61.46
0
-0.52(-0.83%)
May 29, 2019
61.97
61.97
61.97
61.97
9
+1.92(+3.20%)
May 28, 2019
60.28
60.28
60.01
60.05
207
-0.21(-0.34%)
May 24, 2019
60.26
60.26
60.26
60.26
0
+0.09(+0.16%)
May 23, 2019
59.68
60.16
59.68
60.16
186
+1.12(+1.90%)
May 22, 2019
59.04
59.04
59.04
59.04
0
+0.66(+1.13%)
May 21, 2019
58.38
58.38
58.38
58.38
0
-0.73(-1.24%)
May 20, 2019
59.12
59.12
59.12
59.12
1
+0.76(+1.31%)
May 17, 2019
57.31
58.35
57.31
58.35
26
+0.59(+1.03%)
May 16, 2019
57.57
57.76
56.79
57.76
632
-1.12(-1.90%)
May 15, 2019
58.87
58.87
58.87
58.87
15
-0.72(-1.20%)
May 14, 2019
59.59
59.59
59.59
59.59
1
-1.10(-1.81%)
May 13, 2019
60.24
60.69
60.24
60.69
598
+3.27(+5.69%)
May 10, 2019
57.95
57.99
57.42
57.42
132
-0.04(-0.07%)
May 09, 2019
58.22
58.22
57.27
57.46
412
+0.18(+0.31%)
May 08, 2019
56.93
57.28
56.93
57.28
54
+0.03(+0.05%)
May 07, 2019
57.16
57.26
57.16
57.26
31
+1.89(+3.41%)
May 06, 2019
55.37
55.37
55.37
55.37
7
+0.15(+0.27%)
May 03, 2019
55.28
55.28
55.13
55.22
106
-1.52(-2.68%)
May 02, 2019
56.18
57.16
56.18
56.74
532
+0.54(+0.95%)
May 01, 2019
56.21
56.21
56.21
56.21
1
+0.74(+1.33%)
Apr 30, 2019
55.47
55.47
55.47
55.47
0
+0.29(+0.53%)
Apr 29, 2019
55.18
55.18
55.18
55.18
1
+0.05(+0.09%)
Apr 26, 2019
56.03
56.03
55.13
55.13
132
-0.74(-1.32%)
Apr 25, 2019
56.33
56.33
55.86
55.86
34
+0.12(+0.22%)
Apr 24, 2019
55.76
55.76
55.74
55.74
26
-0.06(-0.11%)
Apr 23, 2019
56.18
56.18
55.80
55.80
45
-1.23(-2.16%)
Apr 22, 2019
57.16
57.16
57.03
57.03
26
+0.14(+0.24%)
Apr 18, 2019
57.23
57.23
56.78
56.90
425
-0.13(-0.22%)
Apr 17, 2019
57.02
57.02
57.02
57.02
0
-0.11(-0.20%)
Apr 16, 2019
57.19
57.31
57.14
57.14
245
-0.50(-0.87%)
Apr 15, 2019
58.32
58.32
57.63
57.64
228
-0.40(-0.69%)
Apr 12, 2019
58.13
58.13
58.04
58.04
159
-0.90(-1.53%)
Apr 11, 2019
58.94
58.94
58.94
58.94
38
-0.24(-0.40%)
Apr 10, 2019
59.53
59.53
59.18
59.18
106
-0.63(-1.05%)
Apr 09, 2019
59.53
59.81
59.41
59.81
178
+0.60(+1.02%)
Apr 08, 2019
59.27
59.60
59.21
59.21
3,655
-0.49(-0.82%)
Apr 05, 2019
59.53
59.81
59.52
59.69
132
-0.49(-0.81%)
Apr 04, 2019
60.84
60.84
60.18
60.18
26
-0.90(-1.48%)
Apr 03, 2019
61.09
61.09
61.09
61.09
0
-0.53(-0.87%)
Apr 02, 2019
61.59
61.62
61.59
61.62
133
+0.26(+0.42%)
Apr 01, 2019
61.36
61.36
61.36
61.36
2
-1.38(-2.20%)
Mar 29, 2019
62.83
62.83
62.74
62.74
53
-0.50(-0.79%)
Mar 28, 2019
63.63
63.63
63.24
63.24
74
-0.66(-1.03%)
Mar 27, 2019
63.02
63.90
63.02
63.90
107
+0.22(+0.35%)
Mar 26, 2019
63.02
63.67
63.02
63.67
42
-0.42(-0.65%)
Mar 25, 2019
64.41
64.41
64.09
64.09
31
-0.20(-0.32%)
Mar 22, 2019
63.10
64.29
63.10
64.29
1,569
+2.04(+3.28%)
Mar 21, 2019
62.25
62.25
62.25
62.25
16
-1.59(-2.50%)
Mar 20, 2019
64.26
64.45
63.44
63.84
195
-0.40(-0.62%)
Mar 19, 2019
63.01
64.24
63.01
64.24
323
-0.06(-0.09%)
Mar 18, 2019
64.43
64.43
64.30
64.30
106
-0.81(-1.25%)
Mar 15, 2019
65.70
65.70
65.12
65.12
26
-0.78(-1.19%)
Mar 14, 2019
65.78
65.90
65.78
65.90
72
+0.28(+0.43%)
Mar 13, 2019
65.61
65.62
65.55
65.62
224
-0.81(-1.22%)
Mar 12, 2019
66.43
66.43
66.43
66.43
3
-0.15(-0.22%)
Mar 11, 2019
66.77
66.77
66.58
66.58
85
-2.18(-3.16%)
Mar 08, 2019
68.92
69.45
68.75
68.75
614
+0.63(+0.93%)
Mar 07, 2019
68.12
68.12
68.12
68.12
0
+1.93(+2.91%)
Mar 06, 2019
66.19
66.19
66.19
66.19
0
+0.61(+0.93%)
Mar 05, 2019
65.58
65.58
65.58
65.58
0
-0.46(-0.70%)
Mar 04, 2019
64.95
66.04
64.95
66.04
45
+0.56(+0.86%)
Mar 01, 2019
65.66
65.66
65.44
65.48
133
-0.67(-1.01%)
Feb 28, 2019
66.38
66.38
66.14
66.14
28
+0.38(+0.58%)
Feb 27, 2019
65.76
65.76
65.76
65.76
0
+0.33(+0.51%)
Feb 26, 2019
66.00
66.00
65.43
65.43
108
-0.14(-0.22%)
Feb 25, 2019
64.26
65.57
64.26
65.57
628
+0.62(+0.95%)
Feb 22, 2019
65.14
65.29
64.95
64.95
213
-0.80(-1.22%)
Feb 21, 2019
66.15
66.15
65.76
65.76
161
+0.15(+0.22%)
Feb 20, 2019
65.51
65.96
65.50
65.61
738
+0.38(+0.58%)
Feb 19, 2019
65.55
65.55
65.10
65.23
414
-0.73(-1.11%)
Feb 15, 2019
66.08
66.26
65.96
65.96
213
-0.87(-1.30%)
Feb 14, 2019
67.72
67.72
66.71
66.83
394
-0.27(-0.40%)
Feb 13, 2019
67.17
67.17
67.10
67.10
27
-0.34(-0.50%)
Feb 12, 2019
68.40
68.40
67.44
67.44
1,394
-1.81(-2.61%)
Feb 11, 2019
69.11
69.48
69.07
69.24
13,429
-0.39(-0.56%)
Feb 08, 2019
70.31
70.31
69.63
69.63
240
+0.79(+1.15%)
Feb 07, 2019
68.77
69.48
68.55
68.84
194
+0.82(+1.21%)
Feb 06, 2019
68.25
68.25
68.02
68.02
427
+0.62(+0.92%)
Feb 05, 2019
67.50
67.50
67.20
67.40
231
-1.20(-1.75%)
Feb 04, 2019
69.41
69.50
68.60
68.60
2,569
-1.00(-1.43%)
Feb 01, 2019
68.96
69.60
68.96
69.60
26
+1.77(+2.61%)
Jan 31, 2019
67.58
67.83
67.58
67.83
411
-2.09(-2.99%)
Jan 30, 2019
71.06
71.06
69.92
69.92
173
-2.27(-3.15%)
Jan 29, 2019
72.01
72.19
72.01
72.19
53
+0.81(+1.13%)
Jan 28, 2019
72.18
72.40
71.38
71.38
259
+1.02(+1.45%)
Jan 25, 2019
70.36
70.36
70.36
70.36
26
-1.14(-1.60%)
Jan 24, 2019
72.10
72.10
71.51
71.51
86
-0.61(-0.84%)
Jan 23, 2019
71.73
73.30
71.73
72.11
1,163
-1.16(-1.58%)
Jan 22, 2019
71.17
73.34
70.87
73.27
606
+2.97(+4.22%)
Jan 18, 2019
70.57
70.61
70.31
70.31
133
-1.01(-1.41%)
Jan 17, 2019
71.92
71.97
71.32
71.32
459
-0.51(-0.70%)
Jan 16, 2019
71.17
71.82
71.09
71.82
416
-0.08(-0.12%)
Jan 15, 2019
72.44
72.85
71.91
71.91
59
-1.68(-2.29%)
Jan 14, 2019
73.90
73.90
72.70
73.59
1,780
+1.11(+1.53%)
Jan 11, 2019
72.59
72.63
72.40
72.48
4,621
+0.01(+0.02%)
Jan 10, 2019
72.47
72.47
72.47
72.47
1
-0.01(-0.02%)
Jan 09, 2019
72.74
72.84
72.48
72.48
161
-0.31(-0.43%)
Jan 08, 2019
74.13
74.13
72.79
72.79
261
-1.38(-1.86%)
Jan 07, 2019
77.08
77.08
73.64
74.17
1,730
-2.91(-3.77%)
Jan 04, 2019
79.82
79.82
76.63
77.08
507
-5.56(-6.73%)
Jan 03, 2019
82.90
82.90
81.99
82.64
581
+2.24(+2.78%)
Jan 02, 2019
80.40
80.40
80.40
80.40
36
-1.71(-2.08%)
Dec 31, 2018
81.46
82.55
81.14
82.11
8,093
-1.03(-1.24%)
Dec 28, 2018
84.35
84.35
80.98
83.15
2,484
-0.88(-1.04%)
Dec 27, 2018
86.03
88.32
83.93
84.02
269
-0.27(-0.32%)
Dec 26, 2018
93.78
93.78
84.29
84.29
1,434
-10.12(-10.72%)
Dec 24, 2018
92.54
94.41
92.17
94.41
7,232
+3.47(+3.82%)
Dec 21, 2018
85.82
90.94
84.37
90.94
187
+4.47(+5.17%)
Dec 20, 2018
83.21
88.32
83.21
86.47
649
+4.75(+5.81%)
Dec 19, 2018
77.65
81.90
77.65
81.72
125
+2.90(+3.67%)
Dec 18, 2018
78.51
79.20
78.51
78.83
110
-1.33(-1.65%)
Dec 17, 2018
78.54
80.15
77.09
80.15
118
+3.85(+5.04%)
Dec 14, 2018
74.36
76.30
74.36
76.30
53
+2.87(+3.91%)
Dec 13, 2018
72.42
73.43
72.42
73.43
57
+0.81(+1.12%)
Dec 12, 2018
72.24
72.62
72.09
72.62
591
-1.49(-2.01%)
Dec 11, 2018
72.19
74.10
72.19
74.10
388
+0.32(+0.43%)
Dec 10, 2018
73.79
73.79
73.79
73.79
28
-0.32(-0.43%)
Dec 07, 2018
72.87
74.10
72.87
74.10
348
+0.68(+0.93%)
Dec 06, 2018
72.80
73.42
72.80
73.42
230
+3.24(+4.62%)
Dec 04, 2018
66.67
71.49
66.67
70.18
1,982
+3.51(+5.26%)
Dec 03, 2018
67.27
67.27
66.67
66.67
95
-2.46(-3.56%)
Nov 30, 2018
68.91
69.17
68.54
69.14
1,339
-1.38(-1.96%)
Nov 29, 2018
70.52
70.52
70.52
70.52
58
+1.31(+1.89%)
Nov 28, 2018
72.72
72.87
69.21
69.21
1,998
-4.93(-6.65%)
Nov 27, 2018
74.10
74.14
74.10
74.14
126
-0.93(-1.24%)
Nov 26, 2018
76.38
76.38
74.92
75.07
547
-1.87(-2.43%)
Nov 23, 2018
76.94
76.94
76.94
76.94
53
-0.15(-0.19%)
Nov 21, 2018
77.09
77.09
77.09
0
-0.60(-0.77%)
Nov 20, 2018
76.90
77.76
76.90
77.69
1,186
+3.90(+5.29%)
Nov 19, 2018
73.70
73.78
73.66
73.78
610
+4.31(+6.20%)
Nov 16, 2018
69.47
69.47
69.47
69.47
26
+0.00(+0.00%)
Nov 15, 2018
69.47
69.47
69.47
69.47
4
+0.00(+0.00%)
Nov 14, 2018
69.70
69.81
69.47
69.47
1,527
+3.58(+5.44%)
Nov 13, 2018
65.89
65.89
65.89
65.89
8
+0.00(+0.00%)
Nov 12, 2018
65.89
65.89
65.89
65.89
43
+0.00(+0.00%)
Nov 09, 2018
65.89
65.89
65.89
65.89
1,955
-6.53(-9.02%)
Nov 08, 2018
72.42
72.42
72.42
72.42
0
+0.00(+0.00%)
Nov 07, 2018
72.42
72.42
72.42
72.42
15
+0.00(+0.00%)
Nov 06, 2018
72.42
72.42
72.42
72.42
0
+0.00(+0.00%)
Nov 05, 2018
72.42
72.42
72.42
72.42
36
+0.00(+0.00%)
Nov 02, 2018
72.42
72.42
72.42
72.42
26
+0.00(+0.00%)
Nov 01, 2018
72.42
72.42
72.42
72.42
12
+0.00(+0.00%)
Oct 31, 2018
72.42
72.42
72.37
72.42
177
-3.01(-3.99%)
Oct 30, 2018
76.60
76.60
75.43
75.43
343
-0.05(-0.07%)
Oct 29, 2018
75.48
75.48
31
+0.00(+0.00%)
Oct 26, 2018
75.48
75.48
75.48
75.48
53
+0.91(+1.22%)
Oct 25, 2018
74.57
74.57
74.57
74.57
6
+0.00(+0.00%)
Oct 24, 2018
70.65
74.57
70.65
74.57
66
+4.28(+6.09%)
Oct 23, 2018
71.04
73.38
70.29
70.29
532
-0.71(-1.00%)
Oct 22, 2018
71.00
71.00
71.00
71.00
37
+1.68(+2.42%)
Oct 19, 2018
69.32
69.32
69.32
69.32
26
-0.01(-0.02%)
Oct 18, 2018
70.07
70.07
69.33
69.33
112
+0.65(+0.94%)
Oct 17, 2018
68.69
68.69
68.69
68.69
99
+0.30(+0.44%)
Oct 16, 2018
70.63
70.63
68.39
68.39
213
-2.80(-3.93%)
Oct 15, 2018
71.19
71.19
27
+0.00(+0.00%)
Oct 12, 2018
69.77
71.19
69.77
71.19
187
-1.61(-2.21%)
Oct 11, 2018
73.09
73.16
72.35
72.79
814
+2.61(+3.72%)
Oct 10, 2018
68.08
70.18
68.08
70.18
615
+2.03(+2.98%)
Oct 09, 2018
68.15
68.15
68.15
68.15
50
+0.00(+0.00%)
Oct 08, 2018
68.15
68.15
68.15
68.15
216
+0.80(+1.19%)
Oct 05, 2018
68.17
68.17
67.20
67.34
616
+2.18(+3.34%)
Oct 04, 2018
64.96
65.17
64.92
65.17
1,522
+1.20(+1.87%)
Oct 03, 2018
63.41
63.97
63.41
63.97
215
+2.28(+3.70%)
Oct 02, 2018
61.69
61.69
61.69
0
+0.00(+0.00%)
Oct 01, 2018
61.04
61.69
61.04
61.69
109
-0.88(-1.40%)
Sep 28, 2018
62.57
62.57
62.57
0
+0.00(+0.00%)
Sep 27, 2018
62.57
62.57
62.57
62.57
69
-1.08(-1.70%)
Sep 26, 2018
63.65
63.65
63.65
63.65
8
-0.00(-0.00%)
Sep 25, 2018
63.65
63.65
63.65
63.65
29
-0.60(-0.93%)
Sep 24, 2018
64.25
64.25
64.25
64.25
42
+0.24(+0.37%)
Sep 21, 2018
64.01
64.01
64.01
0
+0.00(+0.00%)
Sep 20, 2018
64.01
64.01
13
+0.00(+0.00%)
Sep 19, 2018
64.01
64.01
64.01
64.01
26
+0.70(+1.10%)
Sep 18, 2018
63.31
63.31
63.31
63.31
22
+0.00(+0.00%)
Sep 17, 2018
63.31
63.31
63.31
0
-0.01(-0.01%)
Sep 14, 2018
63.32
63.32
63.32
63.32
80
-0.35(-0.55%)
Sep 13, 2018
63.66
63.66
63.66
0
+0.00(+0.00%)
Sep 12, 2018
63.56
63.66
63.56
63.66
230
-0.57(-0.89%)
Sep 11, 2018
64.24
64.24
64.24
0
+0.00(+0.00%)
Sep 10, 2018
64.51
64.51
64.24
64.24
537
+0.10(+0.16%)
Sep 07, 2018
65.33
65.33
63.99
64.14
483
-0.41(-0.63%)
Sep 06, 2018
64.54
64.54
64.54
64.54
42
+1.29(+2.04%)
Sep 05, 2018
63.25
63.25
63.25
0
+0.00(+0.00%)
Sep 04, 2018
63.87
63.87
63.25
63.25
358
-1.66(-2.56%)
Aug 31, 2018
64.92
64.92
64.92
0
+0.00(+0.00%)
Aug 30, 2018
64.92
64.92
64.92
64.92
0
+0.00(+0.00%)
Aug 29, 2018
64.92
64.92
64.92
0
+0.00(+0.00%)
Aug 28, 2018
64.73
64.92
64.62
64.92
359
-0.99(-1.50%)
Aug 27, 2018
65.90
65.90
65.90
65.90
11
-0.00(-0.00%)
Aug 24, 2018
65.88
65.90
65.88
65.90
53
-2.57(-3.75%)
Aug 23, 2018
68.47
68.47
68.47
68.47
1
+0.00(+0.00%)
Aug 22, 2018
68.47
68.47
68.47
68.47
0
+0.00(+0.00%)
Aug 21, 2018
68.47
68.47
68.47
68.47
3
+0.00(+0.00%)
Aug 20, 2018
68.47
68.47
68.47
68.47
0
-0.00(-0.00%)
Aug 17, 2018
68.47
68.47
68.47
68.47
26
+0.00(+0.00%)
Aug 16, 2018
68.47
68.47
68.47
68.47
81
-2.16(-3.05%)
Aug 15, 2018
70.63
70.63
70.63
70.63
3
+0.00(+0.00%)
Aug 14, 2018
70.63
70.63
70.63
70.63
3
+0.00(+0.00%)
Aug 13, 2018
70.63
70.63
0
+0.00(+0.00%)
Aug 10, 2018
70.63
70.63
70.63
0
+0.00(+0.00%)
Aug 09, 2018
70.63
70.63
70.63
70.63
5
+0.00(+0.00%)
Aug 08, 2018
70.63
70.63
70.63
0
+0.00(+0.00%)
Aug 07, 2018
70.63
70.63
0
+0.00(+0.00%)
Aug 06, 2018
70.63
70.63
70.63
0
-0.00(-0.00%)
Aug 03, 2018
70.55
70.63
70.55
70.63
215
-1.25(-1.73%)
Aug 02, 2018
71.98
71.98
71.87
71.87
161
-0.10(-0.14%)
Aug 01, 2018
71.54
71.97
71.50
71.97
327
+0.25(+0.35%)
Jul 31, 2018
71.13
71.72
71.13
71.72
181
-0.11(-0.16%)
Jul 30, 2018
71.11
71.96
71.11
71.84
504
+2.64(+3.82%)
Jul 27, 2018
69.19
69.19
69.19
69.19
26
-1.86(-2.62%)
Jul 25, 2018
71.05
71.05
71.05
0
+1.70(+2.45%)
Jul 19, 2018
69.35
69.35
69.35
0
-0.69(-0.99%)
Jul 16, 2018
70.05
70.05
70.05
3
-1.37(-1.92%)
Jul 11, 2018
71.42
71.42
71.42
0
+0.12(+0.17%)
Jul 10, 2018
71.30
71.30
71.30
71.30
27
-0.43(-0.60%)
Jul 09, 2018
72.28
72.77
71.61
71.73
1,242
-1.97(-2.67%)
Jul 06, 2018
73.69
73.69
73.69
73.69
68
-0.22(-0.30%)
Jun 29, 2018
73.92
73.92
73.92
0
+0.93(+1.27%)
Jun 26, 2018
72.99
72.99
72.99
0
-1.52(-2.05%)
Jun 25, 2018
73.34
74.66
73.34
74.51
389
+3.65(+5.14%)
Jun 22, 2018
70.87
70.87
70.87
70.87
45
-0.98(-1.36%)
Jun 19, 2018
71.84
71.84
71.84
0
+0.56(+0.78%)
Jun 18, 2018
71.20
71.29
71.20
71.29
162
-0.16(-0.22%)
Jun 15, 2018
71.45
71.45
71.45
71.45
97
-2.08(-2.83%)
Jun 11, 2018
73.53
73.53
73.53
3
-3.33(-4.34%)
Jun 05, 2018
76.86
76.86
76.86
28
-1.87(-2.37%)
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
.