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 (%)
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%)
Feb 01, 2017 15.61 15.68 15.61 15.67 2,849 +0.29(+1.87%)
Jan 31, 2017 15.32 15.42 15.32 15.39 1,268 -0.04(-0.27%)
Jan 30, 2017 15.50 15.50 15.38 15.43 1,409 -0.07(-0.48%)
Jan 27, 2017 15.54 15.57 15.49 15.50 4,612 +0.08(+0.50%)
Jan 26, 2017 15.45 15.45 15.42 15.42 2,620 +0.01(+0.09%)
Jan 25, 2017 15.47 15.52 15.29 15.41 2,462 +0.15(+0.97%)
Jan 24, 2017 15.21 15.26 15.21 15.26 1,089 +0.28(+1.85%)
Jan 23, 2017 15.08 15.11 14.98 14.98 3,698 +0.05(+0.33%)
Jan 20, 2017 15.01 15.01 14.77 14.93 1,054 -0.24(-1.57%)
Jan 19, 2017 15.34 15.34 15.17 15.17 1,883 -0.04(-0.26%)
Jan 18, 2017 15.08 15.21 15.08 15.21 995 +0.10(+0.66%)
Jan 17, 2017 15.11 15.11 15.08 15.11 1,148 +0.08(+0.53%)
Jan 13, 2017 15.03 15.03 15.03 0 -0.03(-0.20%)
Jan 12, 2017 15.11 15.15 15.06 15.06 891 +0.09(+0.60%)
Jan 11, 2017 14.81 15.13 14.78 14.97 9,130 +0.39(+2.71%)
Jan 09, 2017 14.58 2 +0.07(+0.51%)
Jan 06, 2017 14.64 14.64 14.51 14.51 1,062 -0.04(-0.28%)
Jan 05, 2017 14.59 14.70 14.55 14.55 2,100 -0.04(-0.30%)
Jan 04, 2017 14.57 14.74 14.57 14.59 1,402 +0.33(+2.33%)
Jan 03, 2017 14.15 14.42 14.15 14.26 11,166 +0.28(+1.99%)
Dec 30, 2016 13.98 13.98 13.98 0 -0.01(-0.06%)
Dec 29, 2016 13.85 13.99 13.79 13.99 2,825 +0.51(+3.76%)
Dec 28, 2016 13.40 13.61 13.40 13.48 6,463 +0.02(+0.13%)
Dec 27, 2016 13.60 13.60 13.47 13.47 4,073 -0.10(-0.77%)
Dec 23, 2016 13.57 13.57 13.57 0 -0.05(-0.33%)
Dec 22, 2016 13.74 13.74 13.62 13.62 1,710 -0.20(-1.42%)
Dec 21, 2016 13.88 13.88 13.81 13.81 1,108 -0.01(-0.07%)
Dec 20, 2016 13.81 13.82 13.81 13.82 1,201 -0.19(-1.33%)
Dec 19, 2016 13.94 14.05 13.92 14.01 2,887 -0.05(-0.36%)
Dec 16, 2016 14.34 14.34 14.06 14.06 3,669 -0.26(-1.84%)
Dec 15, 2016 14.29 14.32 14.29 14.32 2,109 +0.08(+0.54%)
Dec 14, 2016 14.17 14.25 14.17 14.25 748 -0.20(-1.41%)
Dec 13, 2016 14.46 14.49 14.40 14.45 1,962 -0.01(-0.07%)
Dec 12, 2016 14.27 14.51 14.27 14.46 2,206 -0.01(-0.07%)
Dec 09, 2016 14.54 14.59 14.47 14.47 6,322 -0.05(-0.34%)
Dec 08, 2016 14.65 14.65 14.48 14.52 7,276 +0.24(+1.65%)
Dec 07, 2016 14.35 14.39 14.28 14.28 2,600 -0.11(-0.77%)
Dec 06, 2016 14.26 14.40 14.26 14.40 1,794 +0.31(+2.17%)
Dec 05, 2016 14.32 14.32 14.09 14.09 1,207 -0.12(-0.82%)
Dec 02, 2016 14.01 14.24 14.01 14.21 2,014 +0.04(+0.28%)
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.