Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

India Smallcap Egshares (NY: SCIN )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 31, 2017 18.71 18.71 18.55 18.69 30,745 +0.22(+1.17%)
May 30, 2017 18.74 18.74 18.25 18.47 10,415 -0.36(-1.89%)
May 26, 2017 18.68 18.88 18.67 18.83 11,697 +0.35(+1.89%)
May 25, 2017 18.08 18.68 18.08 18.48 55,577 +0.48(+2.67%)
May 24, 2017 18.08 18.08 17.79 18.00 29,949 -0.30(-1.64%)
May 23, 2017 18.47 18.47 18.17 18.30 35,334 -0.74(-3.88%)
May 22, 2017 19.12 19.12 18.86 19.04 24,743 -0.42(-2.17%)
May 19, 2017 19.42 19.51 19.41 19.46 12,573 -0.02(-0.10%)
May 18, 2017 19.40 19.48 19.25 19.48 73,274 -0.37(-1.86%)
May 17, 2017 20.09 20.10 19.75 19.85 40,397 -0.49(-2.40%)
May 16, 2017 20.19 20.34 20.19 20.34 28,900 +0.14(+0.71%)
May 15, 2017 20.18 20.21 20.10 20.20 8,164 +0.14(+0.72%)
May 12, 2017 20.00 20.11 20.00 20.05 6,134 -0.12(-0.59%)
May 11, 2017 20.28 20.28 20.02 20.17 4,901 +0.01(+0.05%)
May 10, 2017 20.09 20.17 20.09 20.16 21,515 +0.24(+1.20%)
May 09, 2017 19.88 19.98 19.88 19.92 19,943 +0.20(+1.01%)
May 08, 2017 19.85 19.91 19.72 19.72 5,534 +0.06(+0.31%)
May 05, 2017 19.63 19.79 19.51 19.66 22,298 -0.18(-0.93%)
May 04, 2017 19.90 19.96 19.73 19.84 12,469 -0.11(-0.53%)
May 03, 2017 19.94 20.07 19.88 19.95 28,241 -0.08(-0.40%)
May 02, 2017 19.93 20.03 19.87 20.03 41,002 +0.20(+1.01%)
May 01, 2017 19.85 19.96 19.76 19.83 25,461 +0.10(+0.53%)
Apr 28, 2017 19.76 19.83 19.67 19.73 29,078 +0.10(+0.48%)
Apr 27, 2017 19.57 19.73 19.55 19.63 7,130 -0.02(-0.08%)
Apr 26, 2017 19.69 19.81 19.60 19.65 22,734 -0.05(-0.28%)
Apr 25, 2017 19.71 19.83 19.57 19.70 12,297 +0.11(+0.56%)
Apr 24, 2017 19.40 19.60 19.35 19.59 53,152 +0.58(+3.05%)
Apr 21, 2017 18.98 19.05 18.98 19.01 1,485 -0.05(-0.26%)
Apr 20, 2017 19.10 19.21 19.03 19.06 25,337 +0.19(+1.01%)
Apr 19, 2017 18.77 18.88 18.77 18.87 2,953 +0.11(+0.59%)
Apr 18, 2017 18.82 18.82 18.62 18.76 24,239 -0.24(-1.26%)
Apr 17, 2017 18.88 19.00 18.83 19.00 4,374 +0.28(+1.50%)
Apr 13, 2017 18.98 18.98 18.71 18.72 10,004 -0.06(-0.32%)
Apr 12, 2017 18.99 18.99 18.70 18.78 8,235 -0.21(-1.11%)
Apr 11, 2017 18.90 18.99 18.83 18.99 25,989 +0.19(+1.01%)
Apr 10, 2017 18.81 18.85 18.69 18.80 18,973 +0.18(+0.97%)
Apr 07, 2017 18.63 18.84 18.62 18.62 7,291 -0.20(-1.06%)
Apr 06, 2017 18.75 18.87 18.68 18.82 13,454 +0.02(+0.12%)
Apr 05, 2017 18.86 18.90 18.75 18.80 14,102 +0.11(+0.58%)
Apr 04, 2017 18.73 18.76 18.64 18.69 33,252 -0.05(-0.27%)
Apr 03, 2017 18.49 18.74 18.49 18.74 18,609 +0.34(+1.85%)
Mar 31, 2017 18.46 18.49 18.38 18.40 28,654 -0.08(-0.43%)
Mar 30, 2017 18.42 18.49 18.41 18.48 23,216 +0.11(+0.60%)
Mar 29, 2017 18.27 18.37 18.24 18.37 5,563 +0.05(+0.28%)
Mar 28, 2017 18.11 18.33 18.08 18.32 8,340 +0.22(+1.22%)
Mar 27, 2017 18.00 18.15 17.97 18.10 4,014 -0.03(-0.17%)
Mar 24, 2017 18.16 18.20 17.99 18.13 8,911 +0.02(+0.11%)
Mar 23, 2017 17.97 18.18 17.97 18.11 24,308 +0.30(+1.68%)
Mar 22, 2017 17.68 17.87 16.90 17.81 8,439 -0.12(-0.69%)
Mar 21, 2017 17.97 18.01 17.92 17.93 6,694 -0.03(-0.14%)
Mar 20, 2017 17.91 18.08 17.91 17.96 9,538 +0.02(+0.11%)
Mar 17, 2017 17.96 18.05 17.93 17.94 7,080 -0.01(-0.06%)
Mar 16, 2017 17.89 17.99 17.89 17.95 41,572 +0.23(+1.30%)
Mar 15, 2017 17.69 17.72 17.67 17.72 5,125 +0.09(+0.51%)
Mar 14, 2017 17.60 17.64 17.52 17.63 3,834 -0.02(-0.11%)
Mar 13, 2017 17.28 17.71 17.28 17.65 17,284 +0.76(+4.50%)
Mar 10, 2017 16.89 16.89 16.89 16.89 892 -0.09(-0.51%)
Mar 09, 2017 16.98 16.98 16.98 16.98 225 -0.06(-0.37%)
Mar 08, 2017 16.94 17.04 16.87 17.04 1,487 -0.07(-0.39%)
Mar 07, 2017 17.01 17.17 17.01 17.11 3,614 +0.14(+0.80%)
Mar 06, 2017 17.01 17.01 16.97 16.97 2,081 +0.05(+0.30%)
Mar 03, 2017 16.92 17.13 16.90 16.92 7,520 +0.20(+1.20%)
Mar 02, 2017 17.01 17.01 16.69 16.72 8,281 -0.48(-2.79%)
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.