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 (%)
Sep 29, 2017 19.23 19.31 19.23 19.23 5,182 +0.25(+1.30%)
Sep 28, 2017 18.90 18.99 18.86 18.99 2,807 +0.23(+1.23%)
Sep 27, 2017 19.09 19.09 18.65 18.76 15,717 -0.69(-3.57%)
Sep 26, 2017 19.25 19.45 19.25 19.45 3,620 +0.44(+2.30%)
Sep 25, 2017 19.35 19.35 19.01 19.01 4,007 -0.79(-3.99%)
Sep 22, 2017 20.18 20.18 19.51 19.80 63,251 -0.64(-3.12%)
Sep 21, 2017 20.56 20.56 20.38 20.44 1,608 -0.41(-1.96%)
Sep 20, 2017 20.94 21.01 20.63 20.85 5,624 -0.26(-1.21%)
Sep 19, 2017 21.09 21.14 21.09 21.11 2,470 +0.18(+0.85%)
Sep 18, 2017 20.89 21.01 20.89 20.93 9,757 +0.14(+0.68%)
Sep 15, 2017 20.87 20.87 20.79 20.79 357 +0.02(+0.12%)
Sep 14, 2017 20.74 20.80 20.53 20.76 5,124 +0.11(+0.56%)
Sep 13, 2017 20.74 20.74 20.49 20.65 4,991 -0.19(-0.91%)
Sep 12, 2017 20.71 20.84 20.58 20.84 4,454 +0.31(+1.49%)
Sep 11, 2017 20.59 20.76 20.42 20.53 4,221 +0.17(+0.82%)
Sep 08, 2017 20.46 20.46 20.35 20.36 2,450 -0.11(-0.55%)
Sep 07, 2017 20.49 20.49 20.46 20.48 1,840 +0.02(+0.12%)
Sep 06, 2017 20.26 20.45 20.26 20.45 5,161 +0.32(+1.58%)
Sep 05, 2017 20.19 20.19 19.99 20.13 3,681 -0.05(-0.25%)
Sep 01, 2017 20.16 20.34 20.16 20.18 4,579 +0.35(+1.75%)
Aug 31, 2017 19.44 19.84 19.44 19.84 10,397 +0.27(+1.37%)
Aug 30, 2017 19.56 19.57 19.47 19.57 5,106 +0.18(+0.92%)
Aug 29, 2017 19.39 19.43 19.10 19.39 2,385 -0.34(-1.71%)
Aug 28, 2017 19.74 19.74 19.64 19.73 2,092 +0.20(+1.01%)
Aug 25, 2017 19.55 19.55 19.37 19.53 3,563 +0.04(+0.18%)
Aug 24, 2017 19.44 19.58 19.44 19.49 5,885 +0.20(+1.03%)
Aug 23, 2017 19.28 19.30 19.28 19.30 1,424 +0.28(+1.49%)
Aug 22, 2017 19.02 19.17 18.87 19.01 16,964 -0.28(-1.44%)
Aug 21, 2017 19.33 19.36 19.10 19.29 8,551 -0.34(-1.72%)
Aug 18, 2017 19.63 19.74 19.61 19.63 4,743 +0.02(+0.10%)
Aug 17, 2017 19.74 19.74 19.50 19.61 1,567 -0.07(-0.35%)
Aug 16, 2017 19.47 19.68 19.35 19.68 16,233 +0.70(+3.71%)
Aug 15, 2017 19.19 19.21 18.97 18.97 3,497 -0.30(-1.54%)
Aug 14, 2017 18.87 19.27 18.87 19.27 5,481 +0.77(+4.18%)
Aug 11, 2017 18.42 18.53 18.29 18.50 19,903 +0.22(+1.19%)
Aug 10, 2017 19.01 19.01 18.26 18.28 76,650 -1.02(-5.30%)
Aug 09, 2017 19.45 19.45 19.02 19.30 5,196 -0.55(-2.75%)
Aug 08, 2017 19.89 19.91 19.75 19.85 19,507 -0.31(-1.53%)
Aug 07, 2017 20.11 20.15 20.03 20.15 1,404 +0.24(+1.21%)
Aug 04, 2017 19.93 19.93 19.89 19.91 3,684 +0.06(+0.31%)
Aug 03, 2017 19.99 19.99 19.70 19.85 15,420 -0.31(-1.55%)
Aug 02, 2017 20.22 20.22 20.16 20.16 4,844 -0.06(-0.29%)
Aug 01, 2017 20.13 20.22 20.12 20.22 5,064 +0.06(+0.30%)
Jul 31, 2017 20.16 20.17 20.09 20.16 3,469 -0.01(-0.05%)
Jul 28, 2017 20.12 20.17 20.09 20.17 6,278 +0.17(+0.84%)
Jul 27, 2017 20.11 20.11 19.88 20.01 4,900 -0.16(-0.78%)
Jul 26, 2017 20.13 20.26 20.12 20.16 9,185 +0.05(+0.24%)
Jul 25, 2017 20.14 20.14 20.07 20.11 8,285 +0.10(+0.48%)
Jul 24, 2017 19.99 20.03 19.92 20.02 13,940 +0.07(+0.36%)
Jul 21, 2017 19.92 19.97 19.81 19.95 4,837 -0.01(-0.05%)
Jul 20, 2017 19.95 20.04 19.90 19.96 2,027 -0.04(-0.20%)
Jul 19, 2017 19.97 20.00 19.90 20.00 3,602 +0.20(+1.00%)
Jul 18, 2017 19.84 19.84 19.71 19.80 3,719 -0.15(-0.75%)
Jul 17, 2017 19.91 19.97 19.89 19.95 11,960 -0.12(-0.59%)
Jul 14, 2017 19.92 20.09 19.92 20.07 27,515 +0.18(+0.89%)
Jul 13, 2017 19.84 19.97 19.80 19.89 33,482 -0.12(-0.59%)
Jul 12, 2017 19.89 20.06 19.89 20.01 5,067 +0.26(+1.31%)
Jul 11, 2017 19.70 19.80 19.64 19.75 9,772 -0.11(-0.55%)
Jul 10, 2017 19.80 19.92 19.72 19.86 13,992 +0.19(+0.96%)
Jul 07, 2017 19.62 19.70 19.62 19.67 5,161 +0.13(+0.69%)
Jul 06, 2017 19.58 19.59 19.44 19.53 5,227 -0.03(-0.18%)
Jul 05, 2017 19.44 19.57 19.38 19.57 9,734 +0.11(+0.56%)
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.