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 (%)
Nov 30, 2017 21.86 21.88 21.82 21.83 3,248 -0.02(-0.09%)
Nov 29, 2017 21.84 22.00 21.82 21.85 5,418 -0.17(-0.77%)
Nov 28, 2017 22.11 22.15 21.98 22.02 13,974 -0.05(-0.22%)
Nov 27, 2017 22.05 22.08 22.04 22.07 2,188 +0.21(+0.95%)
Nov 24, 2017 21.82 21.88 21.72 21.86 6,400 +0.31(+1.43%)
Nov 22, 2017 21.62 21.62 21.34 21.55 2,947 -0.02(-0.07%)
Nov 21, 2017 21.41 21.63 21.37 21.57 7,572 +0.23(+1.09%)
Nov 20, 2017 21.20 21.34 21.20 21.34 9,677 +0.14(+0.67%)
Nov 17, 2017 21.19 21.33 21.04 21.19 2,383 +0.25(+1.19%)
Nov 16, 2017 20.81 21.04 20.78 20.94 7,632 +0.52(+2.54%)
Nov 15, 2017 20.44 20.49 20.43 20.43 2,865 -0.41(-1.98%)
Nov 14, 2017 20.79 20.84 20.69 20.84 3,625 +0.05(+0.24%)
Nov 13, 2017 20.83 20.84 20.50 20.79 12,083 -0.20(-0.93%)
Nov 10, 2017 21.09 21.11 20.93 20.99 3,702 -0.15(-0.71%)
Nov 09, 2017 21.15 21.19 21.04 21.14 4,480 +0.06(+0.28%)
Nov 08, 2017 21.11 21.12 20.89 21.08 6,951 -0.11(-0.52%)
Nov 07, 2017 21.36 21.36 21.04 21.19 24,524 -0.81(-3.70%)
Nov 06, 2017 21.79 22.07 21.79 22.00 7,234 +0.22(+1.00%)
Nov 03, 2017 21.72 21.78 21.62 21.78 6,124 +0.06(+0.27%)
Nov 02, 2017 21.57 21.75 21.46 21.72 25,746 +0.10(+0.46%)
Nov 01, 2017 21.60 21.83 21.60 21.62 9,432 +0.14(+0.65%)
Oct 31, 2017 21.45 21.57 21.39 21.48 29,070 +0.25(+1.17%)
Oct 30, 2017 21.24 21.30 21.13 21.24 11,412 +0.43(+2.05%)
Oct 27, 2017 20.87 21.06 20.81 20.81 1,493 -0.13(-0.62%)
Oct 26, 2017 20.83 20.94 20.83 20.94 822 +0.32(+1.54%)
Oct 25, 2017 20.89 20.89 20.59 20.62 3,459 -0.22(-1.04%)
Oct 24, 2017 20.55 20.87 20.45 20.84 8,789 +0.44(+2.16%)
Oct 23, 2017 20.30 20.40 20.27 20.40 6,565 +0.13(+0.62%)
Oct 20, 2017 20.47 20.47 20.21 20.27 2,417 +0.01(+0.04%)
Oct 19, 2017 20.33 20.33 20.09 20.26 3,150 -0.14(-0.71%)
Oct 18, 2017 20.23 20.47 20.23 20.41 3,754 +0.21(+1.06%)
Oct 17, 2017 20.21 20.47 20.19 20.19 11,554 -0.19(-0.93%)
Oct 16, 2017 20.31 20.51 20.31 20.38 16,540 +0.08(+0.39%)
Oct 13, 2017 20.37 20.56 20.23 20.30 7,150 +0.31(+1.54%)
Oct 12, 2017 20.06 20.27 19.97 20.00 14,431 +0.14(+0.70%)
Oct 11, 2017 19.95 20.00 19.86 19.86 8,469 -0.41(-2.01%)
Oct 10, 2017 20.29 20.56 20.26 20.26 22,823 +0.20(+1.00%)
Oct 09, 2017 19.89 20.10 19.85 20.06 8,689 +0.27(+1.38%)
Oct 06, 2017 19.79 19.79 19.79 19.79 184 -0.01(-0.04%)
Oct 05, 2017 19.68 19.86 19.56 19.80 5,470 +0.40(+2.05%)
Oct 04, 2017 19.38 19.57 19.32 19.40 79,825 +0.15(+0.77%)
Oct 03, 2017 19.29 19.29 19.18 19.25 6,901 -0.08(-0.41%)
Oct 02, 2017 19.27 19.34 19.26 19.33 7,234 +0.10(+0.52%)
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%)
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.