Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2019
13.80
13.89
13.78
13.83
2,109
+0.15(+1.07%)
Jan 30, 2019
13.51
13.73
13.51
13.68
764
+0.28(+2.09%)
Jan 29, 2019
13.40
13.48
13.40
13.40
1,204
+0.04(+0.27%)
Jan 28, 2019
13.40
13.43
13.22
13.36
4,601
-0.54(-3.86%)
Jan 25, 2019
13.89
13.92
13.89
13.90
6,000
-0.28(-1.94%)
Jan 24, 2019
14.09
14.25
14.09
14.18
531
-0.03(-0.19%)
Jan 23, 2019
14.20
14.20
14.20
14.20
80
+0.04(+0.26%)
Jan 22, 2019
14.26
14.26
14.13
14.16
1,504
-0.46(-3.15%)
Jan 18, 2019
14.65
14.65
14.50
14.62
1,500
-0.19(-1.27%)
Jan 17, 2019
14.80
14.81
14.80
14.81
384
-0.05(-0.31%)
Jan 16, 2019
14.93
14.93
14.86
14.86
722
+0.20(+1.36%)
Jan 15, 2019
14.59
14.66
14.59
14.66
285
+0.06(+0.41%)
Jan 14, 2019
14.51
14.60
14.51
14.60
305
-0.14(-0.95%)
Jan 11, 2019
14.79
14.79
14.67
14.74
5,800
-0.20(-1.34%)
Jan 10, 2019
14.86
14.94
14.82
14.94
5,463
+0.18(+1.22%)
Jan 09, 2019
14.86
14.86
14.72
14.76
4,691
-0.20(-1.31%)
Jan 08, 2019
14.96
14.96
14.96
14.96
127
+0.15(+1.02%)
Jan 07, 2019
14.95
14.95
14.75
14.80
6,165
-0.21(-1.40%)
Jan 04, 2019
14.82
15.06
14.82
15.02
2,500
+0.38(+2.56%)
Jan 03, 2019
14.64
14.64
14.64
14.64
0
-0.35(-2.31%)
Jan 02, 2019
14.99
14.99
14.99
14.99
13
+0.07(+0.45%)
Dec 31, 2018
15.12
15.12
14.77
14.92
6,600
+0.03(+0.20%)
Dec 28, 2018
14.69
14.89
14.67
14.89
17,400
+0.09(+0.61%)
Dec 27, 2018
14.70
14.80
14.54
14.80
2,381
+0.02(+0.14%)
Dec 26, 2018
14.57
14.78
14.52
14.78
4,376
+0.18(+1.23%)
Dec 24, 2018
14.65
14.65
14.60
14.60
200
-0.20(-1.35%)
Dec 21, 2018
14.89
14.89
14.69
14.80
2,500
-0.26(-1.75%)
Dec 20, 2018
15.16
15.25
14.96
15.06
3,014
+0.31(+2.09%)
Dec 19, 2018
14.91
15.15
14.69
14.76
5,821
+0.19(+1.27%)
Dec 18, 2018
14.67
14.90
14.57
14.57
3,213
+0.31(+2.16%)
Dec 17, 2018
14.20
14.54
14.20
14.26
2,007
+0.05(+0.36%)
Dec 14, 2018
14.25
14.25
14.15
14.21
3,000
-0.13(-0.91%)
Dec 13, 2018
14.31
14.36
14.31
14.34
13,084
+0.13(+0.95%)
Dec 12, 2018
14.05
14.30
14.05
14.21
7,984
+0.59(+4.33%)
Dec 11, 2018
13.60
13.63
13.60
13.62
5,569
+0.58(+4.41%)
Dec 10, 2018
13.30
13.30
13.04
13.04
5,894
-0.68(-4.96%)
Dec 07, 2018
14.00
14.00
13.72
13.72
5,300
-0.38(-2.70%)
Dec 06, 2018
14.10
14.10
14.00
14.10
2,317
-0.40(-2.76%)
Dec 04, 2018
14.64
14.65
14.50
14.50
3,500
-0.14(-0.99%)
Dec 03, 2018
14.59
14.76
14.59
14.64
4,601
+0.04(+0.31%)
Nov 30, 2018
14.82
14.82
14.60
14.60
700
-0.22(-1.48%)
Nov 29, 2018
14.75
14.82
14.75
14.82
1,378
+0.17(+1.16%)
Nov 28, 2018
14.44
14.66
14.44
14.65
3,731
+0.02(+0.11%)
Nov 27, 2018
14.65
14.74
14.63
14.63
504
+0.06(+0.44%)
Nov 26, 2018
14.39
14.64
14.38
14.57
18,793
-0.21(-1.39%)
Nov 23, 2018
14.78
14.78
14.78
14.78
100
+0.00(+0.00%)
Nov 21, 2018
14.78
14.78
14.78
0
+0.37(+2.53%)
Nov 20, 2018
14.50
14.56
14.39
14.41
4,413
-0.36(-2.44%)
Nov 19, 2018
14.90
14.90
14.77
14.77
713
-0.29(-1.93%)
Nov 16, 2018
14.63
15.06
14.63
15.06
1,600
+0.01(+0.07%)
Nov 15, 2018
14.98
15.05
14.98
15.05
600
+0.07(+0.46%)
Nov 14, 2018
14.89
14.98
14.80
14.98
977
+0.03(+0.21%)
Nov 13, 2018
14.87
15.04
14.87
14.95
18,396
+0.39(+2.68%)
Nov 12, 2018
14.73
14.76
14.56
14.56
83,743
-0.41(-2.74%)
Nov 09, 2018
15.05
15.05
14.82
14.97
1,500
-0.07(-0.47%)
Nov 08, 2018
15.11
15.11
14.82
15.04
4,245
-0.16(-1.05%)
Nov 07, 2018
14.95
15.20
14.95
15.20
890
+0.38(+2.56%)
Nov 06, 2018
14.72
14.82
14.64
14.82
3,186
+0.02(+0.14%)
Nov 05, 2018
14.77
14.80
14.74
14.80
878
+0.17(+1.16%)
Nov 02, 2018
14.75
14.75
14.57
14.63
3,100
-0.06(-0.44%)
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
.