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 (%)
Apr 28, 2017 19.61 19.68 19.52 19.57 29,302 +0.09(+0.48%)
Apr 27, 2017 19.42 19.58 19.40 19.48 7,185 -0.02(-0.08%)
Apr 26, 2017 19.54 19.66 19.45 19.50 22,909 -0.05(-0.28%)
Apr 25, 2017 19.56 19.68 19.42 19.55 12,391 +0.11(+0.56%)
Apr 24, 2017 19.25 19.45 19.20 19.44 53,562 +0.58(+3.05%)
Apr 21, 2017 18.83 18.91 18.83 18.86 1,496 -0.05(-0.26%)
Apr 20, 2017 18.95 19.06 18.88 18.91 25,532 +0.19(+1.01%)
Apr 19, 2017 18.63 18.74 18.63 18.73 2,975 +0.11(+0.59%)
Apr 18, 2017 18.68 18.68 18.48 18.62 24,426 -0.24(-1.26%)
Apr 17, 2017 18.74 18.85 18.69 18.85 4,407 +0.28(+1.50%)
Apr 13, 2017 18.83 18.83 18.57 18.58 10,081 -0.06(-0.32%)
Apr 12, 2017 18.84 18.84 18.56 18.64 8,298 -0.21(-1.11%)
Apr 11, 2017 18.76 18.84 18.69 18.84 26,189 +0.19(+1.01%)
Apr 10, 2017 18.67 18.71 18.55 18.66 19,119 +0.18(+0.97%)
Apr 07, 2017 18.49 18.70 18.48 18.48 7,347 -0.20(-1.06%)
Apr 06, 2017 18.61 18.73 18.54 18.68 13,557 +0.02(+0.12%)
Apr 05, 2017 18.72 18.76 18.61 18.65 14,210 +0.11(+0.58%)
Apr 04, 2017 18.59 18.62 18.50 18.55 33,508 -0.05(-0.27%)
Apr 03, 2017 18.35 18.60 18.35 18.60 18,752 +0.34(+1.85%)
Mar 31, 2017 18.32 18.35 18.24 18.26 28,875 -0.08(-0.43%)
Mar 30, 2017 18.28 18.35 18.27 18.34 23,395 +0.11(+0.60%)
Mar 29, 2017 18.13 18.23 18.10 18.23 5,605 +0.05(+0.28%)
Mar 28, 2017 17.97 18.19 17.94 18.18 8,404 +0.22(+1.22%)
Mar 27, 2017 17.86 18.01 17.83 17.96 4,044 -0.03(-0.17%)
Mar 24, 2017 18.02 18.06 17.85 17.99 8,979 +0.02(+0.11%)
Mar 23, 2017 17.83 18.04 17.83 17.97 24,495 +0.30(+1.68%)
Mar 22, 2017 17.54 17.73 16.77 17.67 8,504 -0.12(-0.69%)
Mar 21, 2017 17.83 17.87 17.78 17.80 6,745 -0.03(-0.14%)
Mar 20, 2017 17.77 17.94 17.77 17.82 9,611 +0.02(+0.11%)
Mar 17, 2017 17.82 17.91 17.79 17.80 7,134 -0.01(-0.06%)
Mar 16, 2017 17.75 17.85 17.75 17.81 41,892 +0.23(+1.30%)
Mar 15, 2017 17.55 17.58 17.54 17.58 5,164 +0.09(+0.51%)
Mar 14, 2017 17.47 17.50 17.38 17.50 3,863 -0.02(-0.11%)
Mar 13, 2017 17.15 17.57 17.15 17.51 17,417 +0.75(+4.50%)
Mar 10, 2017 16.76 16.76 16.76 16.76 898 -0.09(-0.51%)
Mar 09, 2017 16.85 16.85 16.85 16.85 226 -0.06(-0.37%)
Mar 08, 2017 16.81 16.91 16.74 16.91 1,498 -0.07(-0.39%)
Mar 07, 2017 16.88 17.04 16.88 16.98 3,641 +0.14(+0.80%)
Mar 06, 2017 16.88 16.88 16.84 16.84 2,097 +0.05(+0.30%)
Mar 03, 2017 16.79 17.00 16.77 16.79 7,578 +0.20(+1.20%)
Mar 02, 2017 16.88 16.88 16.56 16.59 8,344 -0.48(-2.79%)
Mar 01, 2017 17.29 17.29 17.03 17.07 3,917 -0.04(-0.23%)
Feb 28, 2017 16.87 17.11 16.87 17.11 5,639 +0.45(+2.68%)
Feb 24, 2017 16.66 9 -0.19(-1.15%)
Feb 23, 2017 16.71 16.91 16.71 16.86 3,043 +0.21(+1.24%)
Feb 22, 2017 16.53 16.67 16.53 16.65 574 -0.24(-1.42%)
Feb 21, 2017 16.66 16.89 16.64 16.89 13,442 +0.52(+3.15%)
Feb 17, 2017 16.37 16.37 16.37 0 +0.18(+1.10%)
Feb 16, 2017 16.18 16.25 16.17 16.20 6,473 +0.26(+1.62%)
Feb 15, 2017 16.00 16.15 15.88 15.94 12,527 -0.44(-2.67%)
Feb 14, 2017 16.44 16.50 16.25 16.37 8,429 -0.17(-1.02%)
Feb 13, 2017 16.56 16.56 16.39 16.54 7,098 -0.25(-1.48%)
Feb 10, 2017 16.79 16.81 16.62 16.79 6,988 -0.09(-0.53%)
Feb 09, 2017 17.00 17.00 16.88 16.88 20,098 +0.16(+0.95%)
Feb 08, 2017 16.61 16.75 16.61 16.72 9,743 +0.30(+1.81%)
Feb 07, 2017 16.40 16.45 16.40 16.42 7,459 -0.07(-0.45%)
Feb 06, 2017 16.54 16.54 16.45 16.50 4,136 -0.02(-0.15%)
Feb 03, 2017 16.27 16.52 16.27 16.52 26,220 +0.49(+3.03%)
Feb 02, 2017 15.68 16.05 15.68 16.04 189,438 +0.36(+2.31%)
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.