SCE Trust IV (SCE-J)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727390400 | 23.7 | 0.13 | 0.55 | 23.65 | 23.78 | 23.57 | 190000 |
| 1727304000 | 23.57 | -0.09 | -0.38 | 23.73 | 23.8 | 23.56 | 135610 |
| 1727217600 | 23.66 | -0.03 | -0.13 | 23.7 | 23.81 | 23.56 | 146210 |
| 1727131200 | 23.69 | -0.16 | -0.67 | 23.89 | 23.96 | 23.66 | 150529 |
| 1726872000 | 23.85 | 0.11 | 0.46 | 23.64 | 23.9499 | 23.64 | 74786 |
| 1726785600 | 23.74 | 0.25 | 1.06 | 23.59 | 23.83 | 23.54 | 849982 |
| 1726699200 | 23.49 | -0.04 | -0.17 | 23.56 | 23.65 | 23.35 | 130947 |
| 1726612800 | 23.53 | 0.07 | 0.30 | 23.53 | 23.6699 | 23.4 | 69594 |
| 1726526400 | 23.46 | 0.09 | 0.39 | 23.39 | 23.5599 | 23.33 | 76990 |
| 1726267200 | 23.37 | -0.37 | -1.56 | 23.59 | 23.6 | 23.33 | 89705 |
| 1726180800 | 23.74 | 0.08 | 0.34 | 23.8752 | 23.8752 | 23.68 | 135497 |
| 1726094400 | 23.66 | -0.05 | -0.21 | 23.77 | 23.845 | 23.63 | 83991 |
| 1726008000 | 23.71 | -0.13 | -0.55 | 23.93 | 23.93 | 23.7 | 42521 |
| 1725921600 | 23.84 | 0.14 | 0.59 | 23.75 | 23.94 | 23.69 | 79230 |
| 1725662400 | 23.7 | -0.06 | -0.25 | 23.78 | 23.93 | 23.64 | 65505 |
| 1725576000 | 23.76 | -0.05 | -0.21 | 23.81 | 23.95 | 23.76 | 77736 |
| 1725489600 | 23.81 | -0.16 | -0.67 | 23.93 | 24.05 | 23.81 | 85196 |
| 1725403200 | 23.97 | 0.02 | 0.08 | 23.97 | 24.04 | 23.93 | 23620 |
| 1725057600 | 23.95 | -0.19 | -0.79 | 24.14 | 24.19 | 23.7801 | 133701 |
| 1724971200 | 24.14 | -0.03 | -0.12 | 24.14 | 24.25 | 24.13 | 27557 |
| 1724884800 | 24.17 | 0.04 | 0.17 | 24.19 | 24.23 | 24.13 | 10448 |
| 1724798400 | 24.13 | -0.06 | -0.25 | 24.11 | 24.255 | 24.11 | 41798 |
| 1724712000 | 24.19 | -0.01 | -0.04 | 24.26 | 24.33 | 24.13 | 74730 |
| 1724452800 | 24.2 | 0.01 | 0.04 | 24.27 | 24.285 | 24.1401 | 37671 |
| 1724366400 | 24.19 | -0.01 | -0.04 | 24.22 | 24.24 | 24.14 | 7403 |
| 1724280000 | 24.2 | 0.09 | 0.37 | 24.17 | 24.25 | 24.16 | 18881 |
| 1724193600 | 24.11 | -0.08 | -0.33 | 24.11 | 24.18 | 24 | 14934 |
| 1724107200 | 24.19 | -0.08 | -0.33 | 24.24 | 24.29 | 24.11 | 28164 |
| 1723848000 | 24.27 | 0.1 | 0.41 | 24.17 | 24.32 | 24.14 | 25479 |
| 1723761600 | 24.17 | -0.18 | -0.74 | 24.08 | 24.23 | 24.08 | 18103 |
| 1723675200 | 24.35 | 0.4 | 1.67 | 23.96 | 24.35 | 23.912 | 27607 |
| 1723588800 | 23.95 | 0.1 | 0.42 | 23.86 | 24.03 | 23.765 | 11057 |
| 1723502400 | 23.85 | -0.08 | -0.33 | 23.76 | 23.99 | 23.76 | 25219 |
| 1723243200 | 23.93 | -0.06 | -0.25 | 23.85 | 23.9899 | 23.71 | 28982 |
| 1723156800 | 23.99 | 0.42 | 1.78 | 23.58 | 23.99 | 23.56 | 28054 |
| 1723070400 | 23.57 | -0.02 | -0.08 | 23.59 | 23.85 | 23.5 | 33836 |
| 1722984000 | 23.59 | -0.02 | -0.06 | 23.54 | 23.87 | 23.51 | 53930 |
| 1722897600 | 23.605 | -0.27 | -1.11 | 23.28 | 23.7 | 23.28 | 22696 |
| 1722638400 | 23.87 | -0.21 | -0.87 | 23.91 | 24.06 | 23.81 | 19909 |
| 1722552000 | 24.08 | 0.12 | 0.50 | 24.04 | 24.1 | 23.89 | 28098 |
| 1722465600 | 23.96 | -0.27 | -1.11 | 24.15 | 24.23 | 23.8501 | 74514 |
| 1722379200 | 24.23 | -0.1 | -0.41 | 24.21 | 24.39 | 24.15 | 18992 |
| 1722292800 | 24.33 | 0.02 | 0.08 | 24.37 | 24.44 | 24.16 | 35019 |
| 1722033600 | 24.31 | 0.23 | 0.98 | 24.13 | 24.39 | 24.0873 | 24458 |
| 1721947200 | 24.075 | 0.09 | 0.35 | 24.05 | 24.2499 | 24.02 | 18883 |
| 1721860800 | 23.99 | -0.09 | -0.37 | 24.04 | 24.18 | 23.91 | 20721 |
| 1721774400 | 24.08 | -0.24 | -0.99 | 24.27 | 24.41 | 24.08 | 33925 |
| 1721688000 | 24.32 | 0.22 | 0.91 | 24.28 | 24.59 | 24.23 | 51065 |
| 1721428800 | 24.1 | -0.1 | -0.41 | 24.05 | 24.37 | 24.05 | 40556 |
| 1721342400 | 24.2 | -0.19 | -0.78 | 24.35 | 24.35 | 24.0801 | 34285 |
| 1721256000 | 24.39 | -0.05 | -0.20 | 24.34 | 24.52 | 24 | 43584 |
| 1721169600 | 24.44 | 0.1 | 0.41 | 24.28 | 24.665 | 24.215 | 43888 |
| 1721083200 | 24.34 | 0 | 0.00 | 24.23 | 24.36 | 24.175 | 14094 |
| 1720824000 | 24.34 | -0.01 | -0.04 | 24.35 | 24.45 | 24.2 | 140190 |
| 1720737600 | 24.35 | 0.16 | 0.66 | 24.2 | 24.43 | 24.16 | 70380 |
| 1720651200 | 24.19 | 0.04 | 0.17 | 24.1 | 24.2499 | 23.95 | 15107 |
| 1720564800 | 24.15 | -0.03 | -0.12 | 24.16 | 24.2 | 23.7501 | 51825 |
| 1720478400 | 24.18 | -0.01 | -0.04 | 23.898 | 24.23 | 23.898 | 37920 |
| 1720219200 | 24.19 | 0.15 | 0.62 | 24 | 24.2 | 23.97 | 29542 |
| 1720040640 | 24.04 | 0.17 | 0.71 | 23.75 | 24.15 | 23.71 | 31752 |
| 1719960000 | 23.87 | 0.14 | 0.59 | 23.65 | 23.8845 | 23.65 | 7658 |
| 1719873600 | 23.73 | -0.1 | -0.42 | 23.55 | 23.745 | 23.35 | 99392 |
| 1719614400 | 23.83 | 0 | 0.00 | 23.83 | 23.83 | 23.83 | 0 |
| 1719528000 | 23.83 | 0.06 | 0.25 | 23.72 | 23.8999 | 23.61 | 20289 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
