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 (%)
Mar 29, 2018 19.82 19.82 19.82 0 +0.42(+2.16%)
Mar 28, 2018 19.60 19.70 19.40 19.40 1,385 -0.20(-1.02%)
Mar 27, 2018 19.50 19.60 19.50 19.60 1,865 -0.07(-0.36%)
Mar 26, 2018 19.80 19.85 19.48 19.67 4,516 +0.25(+1.31%)
Mar 23, 2018 19.66 19.68 19.26 19.42 17,653 -0.48(-2.43%)
Mar 22, 2018 19.85 20.13 19.80 19.90 6,711 -0.87(-4.18%)
Mar 21, 2018 20.40 20.86 20.39 20.77 13,424 +0.31(+1.53%)
Mar 20, 2018 20.70 20.70 20.46 20.46 3,971 -0.02(-0.12%)
Mar 19, 2018 20.68 20.86 20.41 20.48 20,330 -0.73(-3.44%)
Mar 16, 2018 20.90 21.21 20.81 21.21 2,339 -0.12(-0.55%)
Mar 15, 2018 21.27 21.35 21.11 21.32 1,423 +0.15(+0.72%)
Mar 14, 2018 21.43 21.56 20.98 21.17 1,041 +0.14(+0.68%)
Mar 13, 2018 21.07 21.30 21.03 21.03 7,538 +0.21(+1.01%)
Mar 12, 2018 20.95 20.95 20.64 20.82 6,958 -0.15(-0.72%)
Mar 09, 2018 20.60 21.00 20.59 20.97 3,259 +0.32(+1.55%)
Mar 08, 2018 20.65 20.65 20.56 20.65 2,641 -0.07(-0.34%)
Mar 07, 2018 20.72 10,278 -0.28(-1.34%)
Mar 06, 2018 21.42 21.42 21.00 21.00 12,684 -0.52(-2.41%)
Mar 05, 2018 21.45 21.58 21.29 21.52 6,081 +0.15(+0.70%)
Mar 02, 2018 21.13 21.42 21.13 21.37 1,667 +0.12(+0.56%)
Mar 01, 2018 21.30 21.39 21.14 21.25 7,871 -0.34(-1.57%)
Feb 28, 2018 21.65 21.73 21.59 21.59 2,365 +0.07(+0.33%)
Feb 27, 2018 21.63 21.63 21.50 21.52 548 -0.51(-2.32%)
Feb 26, 2018 21.70 22.03 21.59 22.03 17,781 +0.27(+1.25%)
Feb 23, 2018 21.64 21.76 21.53 21.76 53,667 +0.66(+3.13%)
Feb 22, 2018 21.23 21.25 21.00 21.10 19,295 -0.18(-0.85%)
Feb 21, 2018 21.34 21.46 21.15 21.28 25,889 -0.12(-0.56%)
Feb 20, 2018 21.53 21.53 21.21 21.40 26,793 -0.44(-2.01%)
Feb 16, 2018 21.84 21.84 21.84 0 -0.50(-2.24%)
Feb 15, 2018 22.53 22.53 22.08 22.34 34,026 -0.25(-1.11%)
Feb 14, 2018 22.36 23.09 22.36 22.59 8,571 +0.18(+0.80%)
Feb 13, 2018 22.49 22.74 22.41 22.41 7,793 +0.01(+0.06%)
Feb 12, 2018 22.59 22.69 22.24 22.40 45,459 +0.40(+1.80%)
Feb 09, 2018 21.81 22.00 21.57 22.00 15,139 +0.80(+3.77%)
Feb 08, 2018 21.85 21.96 21.20 21.20 11,607 -0.18(-0.84%)
Feb 07, 2018 21.60 22.02 21.38 21.38 9,441 +0.04(+0.19%)
Feb 06, 2018 20.69 21.82 20.50 21.34 37,612 +0.41(+1.96%)
Feb 05, 2018 21.67 21.67 20.81 20.93 211,349 -0.32(-1.51%)
Feb 02, 2018 21.74 21.74 20.95 21.25 59,256 -1.55(-6.80%)
Feb 01, 2018 23.01 23.48 22.80 22.80 17,198 -0.58(-2.48%)
Jan 31, 2018 23.39 23.49 23.11 23.38 26,754 -0.07(-0.29%)
Jan 30, 2018 23.38 23.38 23.31 23.45 13,418 -0.15(-0.64%)
Jan 29, 2018 23.80 24.33 23.51 23.60 13,776 -0.74(-3.04%)
Jan 26, 2018 23.87 24.34 23.72 24.34 6,043 +0.46(+1.92%)
Jan 25, 2018 24.05 24.36 23.80 23.88 23,081 -0.37(-1.53%)
Jan 24, 2018 24.31 24.38 24.25 24.25 8,374 -0.07(-0.29%)
Jan 23, 2018 24.30 24.39 24.26 24.32 17,440 +0.03(+0.12%)
Jan 22, 2018 23.97 24.37 23.82 24.29 35,889 +0.38(+1.59%)
Jan 19, 2018 23.70 23.95 23.57 23.91 7,776 +0.56(+2.40%)
Jan 18, 2018 23.72 25.20 23.24 23.35 31,299 -1.00(-4.11%)
Jan 17, 2018 24.00 24.38 23.97 24.35 26,593 +0.60(+2.51%)
Jan 16, 2018 25.98 25.98 23.75 23.75 80,380 -1.17(-4.68%)
Jan 12, 2018 24.92 24.92 24.92 0 +0.31(+1.26%)
Jan 11, 2018 24.42 24.76 24.33 24.61 7,644 +0.33(+1.36%)
Jan 10, 2018 24.29 24.41 24.20 24.28 13,604 -0.11(-0.45%)
Jan 09, 2018 24.39 24.57 24.34 24.39 15,703 +0.05(+0.19%)
Jan 08, 2018 24.46 24.55 24.34 24.34 27,107 +0.03(+0.14%)
Jan 05, 2018 24.18 24.48 24.10 24.31 17,291 +0.29(+1.21%)
Jan 04, 2018 23.96 24.09 23.87 24.02 11,165 +0.20(+0.84%)
Jan 03, 2018 23.78 23.90 23.78 23.82 16,927 +0.06(+0.25%)
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.