SCE Trust VIII (SCE-K)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1730850000 | 24.86 | 0.07 | 0.28 | 24.75 | 24.99 | 24.75 | 9835 |
| 1730763600 | 24.79 | -0.02 | -0.08 | 24.76 | 24.91 | 24.76 | 4974 |
| 1730500800 | 24.81 | 0.06 | 0.24 | 24.85 | 25.0372 | 24.73 | 10180 |
| 1730414400 | 24.75 | -0.25 | -1.00 | 25.12 | 25.12 | 24.64 | 49904 |
| 1730328000 | 25 | 0.02 | 0.08 | 24.98 | 25.01 | 24.88 | 4987 |
| 1730241600 | 24.98 | -0.09 | -0.36 | 25 | 25.0142 | 24.5901 | 5867 |
| 1730155200 | 25.07 | 0.13 | 0.52 | 24.92 | 25.07 | 24.76 | 5137 |
| 1729896000 | 24.94 | -0.12 | -0.48 | 25.07 | 25.07 | 24.82 | 8867 |
| 1729809600 | 25.06 | 0.07 | 0.28 | 24.935 | 25.14 | 24.9 | 7354 |
| 1729723200 | 24.99 | -0.12 | -0.48 | 24.92 | 25.009604 | 24.89 | 3231 |
| 1729636800 | 25.11 | 0.21 | 0.84 | 24.79 | 25.1294 | 24.7783 | 7109 |
| 1729550400 | 24.9 | -0.03 | -0.12 | 24.86 | 24.94 | 24.76 | 5679 |
| 1729291200 | 24.93 | -0.14 | -0.56 | 24.76 | 25.19 | 24.76 | 13721 |
| 1729204800 | 25.07 | -0.15 | -0.59 | 25.09 | 25.25 | 24.9001 | 8620 |
| 1729118400 | 25.22 | 0.06 | 0.26 | 25.22 | 25.27 | 25.055 | 8101 |
| 1729032000 | 25.155 | 0.05 | 0.18 | 25.1 | 25.26 | 25.0314 | 7892 |
| 1728945600 | 25.11 | 0 | 0.00 | 25.09 | 25.11 | 24.79 | 8630 |
| 1728686400 | 25.11 | 0.18 | 0.71 | 24.81 | 25.11 | 24.81 | 11040 |
| 1728600000 | 24.9321 | 0.08 | 0.33 | 24.9 | 24.95 | 24.7501 | 6304 |
| 1728513600 | 24.85 | 0.1 | 0.40 | 24.76 | 24.8697 | 24.7501 | 4398 |
| 1728427200 | 24.75 | -0.1 | -0.41 | 24.73 | 24.8699 | 24.73 | 4762 |
| 1728340800 | 24.8527 | 0.12 | 0.48 | 24.62 | 24.87 | 24.62 | 10618 |
| 1728081600 | 24.735 | -0.04 | -0.14 | 24.86 | 24.86 | 24.65 | 4194 |
| 1727995200 | 24.77 | 0.05 | 0.20 | 24.72 | 24.8099 | 24.72 | 7916 |
| 1727908800 | 24.72 | -0.18 | -0.72 | 25 | 25.05 | 24.7 | 18265 |
| 1727822400 | 24.9 | 0.28 | 1.14 | 24.72 | 24.92 | 24.685 | 13559 |
| 1727736000 | 24.62 | -0.3 | -1.20 | 24.8 | 25.0799 | 24.62 | 42882 |
| 1727476800 | 24.92 | -0.1 | -0.40 | 24.935 | 25.08 | 24.8001 | 18914 |
| 1727390400 | 25.02 | -0.09 | -0.36 | 25.1 | 25.1 | 24.86 | 8213 |
| 1727304000 | 25.11 | -0.13 | -0.52 | 25.24 | 25.24 | 24.91 | 9688 |
| 1727217600 | 25.24 | 0.34 | 1.37 | 24.78 | 25.24 | 24.74 | 20867 |
| 1727131200 | 24.9 | 0.12 | 0.48 | 24.74 | 24.9169 | 24.74 | 11046 |
| 1726872000 | 24.78 | -0.1 | -0.40 | 24.71 | 24.9477 | 24.71 | 9173 |
| 1726785600 | 24.88 | -0.01 | -0.04 | 24.91 | 25 | 24.7501 | 12182 |
| 1726699200 | 24.89 | 0.14 | 0.57 | 24.75 | 24.95 | 24.75 | 10221 |
| 1726612800 | 24.75 | -0.06 | -0.22 | 24.93 | 25.03 | 24.681 | 12468 |
| 1726526400 | 24.805 | -0.2 | -0.78 | 24.93 | 24.93 | 24.62 | 14450 |
| 1726267200 | 25 | -0.17 | -0.68 | 24.7 | 25.085 | 24.6 | 17290 |
| 1726180800 | 25.17 | 0.47 | 1.90 | 24.72 | 25.17 | 24.72 | 9997 |
| 1726094400 | 24.7 | -0.1 | -0.40 | 24.71 | 24.83 | 24.68 | 11737 |
| 1726008000 | 24.8 | -0.09 | -0.36 | 25.08 | 25.08 | 24.7201 | 9698 |
| 1725921600 | 24.89 | 0.23 | 0.91 | 24.63 | 24.89 | 24.61 | 6212 |
| 1725662400 | 24.665 | -0.1 | -0.38 | 24.71 | 24.71 | 24.56 | 4998 |
| 1725576000 | 24.76 | 0.17 | 0.69 | 24.61 | 24.8581 | 24.6001 | 11718 |
| 1725489600 | 24.59 | 0.08 | 0.33 | 24.51 | 24.75 | 24.51 | 3679 |
| 1725403200 | 24.51 | -0.16 | -0.65 | 24.61 | 24.61 | 24.34 | 5892 |
| 1725057600 | 24.67 | 0.17 | 0.69 | 24.39 | 24.67 | 24.295 | 35674 |
| 1724971200 | 24.5 | -0.04 | -0.16 | 24.545 | 24.545 | 24.42 | 7249 |
| 1724884800 | 24.54 | 0.1 | 0.41 | 24.62 | 24.62 | 24.39 | 5290 |
| 1724798400 | 24.44 | -0.04 | -0.16 | 24.41 | 24.52 | 24.38 | 6904 |
| 1724712000 | 24.48 | -0.02 | -0.08 | 24.6 | 24.6 | 24.43 | 5107 |
| 1724452800 | 24.5 | -0.04 | -0.16 | 24.41 | 24.5572 | 24.3917 | 7923 |
| 1724366400 | 24.54 | 0 | 0.00 | 24.39 | 24.58 | 24.37 | 10421 |
| 1724280000 | 24.54 | 0.04 | 0.16 | 24.59 | 24.6099 | 24.52 | 7016 |
| 1724193600 | 24.5 | 0.04 | 0.16 | 24.41 | 24.5599 | 24.38 | 6322 |
| 1724107200 | 24.46 | -0.17 | -0.69 | 24.68 | 24.68 | 24.37 | 8512 |
| 1723848000 | 24.63 | 0.19 | 0.78 | 24.67 | 24.67 | 24.1551 | 11247 |
| 1723761600 | 24.4401 | -0.14 | -0.57 | 24.39 | 24.6399 | 24.3 | 5365 |
| 1723675200 | 24.58 | 0.3 | 1.24 | 24.31 | 24.58 | 24.14 | 3275 |
| 1723588800 | 24.28 | 0.29 | 1.21 | 24.18 | 24.2913 | 24.14 | 4377 |
| 1723502400 | 23.99 | -0.09 | -0.37 | 24.07 | 24.1948 | 23.9839 | 9484 |
| 1723243200 | 24.08 | -0.2 | -0.82 | 24.11 | 24.35 | 24.08 | 3266 |
| 1723156800 | 24.28 | 0.27 | 1.12 | 24 | 24.28 | 24 | 4176 |
| 1723070400 | 24.01 | 0.17 | 0.71 | 24.03 | 24.3 | 23.86 | 5351 |
| 1722984000 | 23.84 | 0 | 0.00 | 23.85 | 24.05 | 23.77 | 12691 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
