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 (%)
Dec 29, 2017
23.43
23.43
23.43
0
+0.23(+0.99%)
Dec 28, 2017
23.12
23.67
23.12
23.20
10,896
+0.09(+0.39%)
Dec 27, 2017
23.15
23.30
22.83
23.11
12,676
-0.03(-0.13%)
Dec 26, 2017
23.15
24.00
22.91
23.14
8,511
+0.12(+0.52%)
Dec 22, 2017
22.95
23.10
22.95
23.02
9,473
+0.03(+0.13%)
Dec 21, 2017
22.98
23.03
22.96
22.99
11,027
+0.43(+1.91%)
Dec 20, 2017
22.63
22.69
22.56
22.56
3,113
+0.35(+1.56%)
Dec 19, 2017
22.05
22.29
22.01
22.21
4,635
+0.45(+2.09%)
Dec 18, 2017
21.61
21.86
21.61
21.76
2,684
+0.09(+0.40%)
Dec 15, 2017
21.80
21.80
21.62
21.67
7,373
+0.28(+1.30%)
Dec 14, 2017
21.31
21.57
21.31
21.40
2,011
+0.07(+0.32%)
Dec 13, 2017
21.14
21.42
21.05
21.33
11,478
+0.09(+0.43%)
Dec 12, 2017
21.43
21.54
21.23
21.24
19,458
-0.49(-2.24%)
Dec 11, 2017
21.59
21.88
21.59
21.72
3,924
+0.07(+0.32%)
Dec 08, 2017
21.70
21.70
21.45
21.65
2,877
+0.28(+1.30%)
Dec 07, 2017
21.28
21.46
21.00
21.38
18,457
+0.48(+2.32%)
Dec 06, 2017
20.89
20.91
20.84
20.89
1,889
-0.18(-0.84%)
Dec 05, 2017
21.11
21.11
20.94
21.07
3,470
+0.01(+0.05%)
Dec 04, 2017
21.14
20.92
21.06
2,406
-0.26(-1.23%)
Dec 01, 2017
21.52
21.94
21.52
21.32
3,674
-0.51(-2.35%)
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%)
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
.