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 (%)
Jun 30, 2017 19.08 19.19 19.04 19.13 11,675 +0.22(+1.15%)
Jun 29, 2017 19.03 19.03 18.80 18.91 19,397 -0.10(-0.54%)
Jun 28, 2017 18.82 19.04 18.82 19.02 30,261 +0.22(+1.18%)
Jun 27, 2017 18.85 18.91 18.79 18.79 30,366 -0.64(-3.32%)
Jun 26, 2017 19.39 19.52 19.29 19.44 55,442 +0.19(+0.98%)
Jun 23, 2017 19.30 19.30 19.07 19.25 5,044 -0.22(-1.12%)
Jun 22, 2017 19.49 19.52 19.36 19.47 5,936 -0.20(-1.01%)
Jun 21, 2017 19.60 19.70 19.60 19.67 6,042 +0.24(+1.22%)
Jun 20, 2017 19.54 19.54 19.31 19.43 5,471 -0.12(-0.61%)
Jun 19, 2017 19.50 19.59 19.47 19.55 3,404 +0.08(+0.42%)
Jun 16, 2017 19.45 19.51 19.45 19.47 2,318 +0.15(+0.77%)
Jun 15, 2017 19.33 19.33 19.28 19.32 11,390 -0.20(-1.02%)
Jun 14, 2017 19.52 19.62 19.46 19.52 3,029 +0.28(+1.44%)
Jun 13, 2017 19.13 19.27 19.13 19.24 2,581 +0.18(+0.92%)
Jun 12, 2017 19.12 19.12 19.02 19.07 5,668 -0.06(-0.30%)
Jun 09, 2017 19.21 19.32 19.12 19.12 3,727 -0.06(-0.31%)
Jun 08, 2017 19.15 19.26 19.15 19.18 8,225 +0.04(+0.21%)
Jun 07, 2017 19.18 19.24 19.14 19.14 1,173 +0.06(+0.31%)
Jun 06, 2017 19.00 19.11 19.00 19.08 6,388 -0.10(-0.52%)
Jun 05, 2017 19.18 19.23 18.99 19.18 8,142 +0.19(+0.99%)
Jun 02, 2017 18.85 19.03 18.83 18.99 15,957 +0.20(+1.06%)
Jun 01, 2017 18.65 18.82 18.65 18.79 10,934 +0.25(+1.34%)
May 31, 2017 18.57 18.57 18.40 18.55 30,982 +0.21(+1.17%)
May 30, 2017 18.60 18.60 18.11 18.33 10,495 -0.35(-1.89%)
May 26, 2017 18.54 18.74 18.53 18.69 11,787 +0.35(+1.89%)
May 25, 2017 17.94 18.54 17.94 18.34 56,005 +0.48(+2.67%)
May 24, 2017 17.94 17.94 17.65 17.86 30,180 -0.30(-1.64%)
May 23, 2017 18.33 18.33 18.03 18.16 35,606 -0.73(-3.88%)
May 22, 2017 18.97 18.97 18.72 18.89 24,933 -0.42(-2.17%)
May 19, 2017 19.27 19.36 19.26 19.31 12,670 -0.02(-0.10%)
May 18, 2017 19.25 19.33 19.10 19.33 73,839 -0.37(-1.86%)
May 17, 2017 19.94 19.95 19.60 19.70 40,708 -0.49(-2.40%)
May 16, 2017 20.04 20.18 20.04 20.18 29,123 +0.14(+0.71%)
May 15, 2017 20.03 20.06 19.95 20.04 8,227 +0.14(+0.72%)
May 12, 2017 19.85 19.96 19.85 19.90 6,181 -0.12(-0.60%)
May 11, 2017 20.12 20.12 19.87 20.02 4,938 +0.01(+0.05%)
May 10, 2017 19.94 20.02 19.94 20.01 21,681 +0.24(+1.21%)
May 09, 2017 19.72 19.83 19.72 19.77 20,096 +0.20(+1.01%)
May 08, 2017 19.70 19.76 19.57 19.57 5,576 +0.06(+0.31%)
May 05, 2017 19.48 19.63 19.36 19.51 22,470 -0.18(-0.93%)
May 04, 2017 19.75 19.81 19.58 19.69 12,565 -0.11(-0.53%)
May 03, 2017 19.79 19.92 19.73 19.80 28,458 -0.08(-0.40%)
May 02, 2017 19.78 19.88 19.72 19.88 41,318 +0.20(+1.01%)
May 01, 2017 19.70 19.81 19.61 19.68 25,657 +0.10(+0.53%)
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%)
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.