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 (%)
Apr 30, 2019
14.59
14.59
14.36
14.39
7,642
-0.41(-2.74%)
Apr 29, 2019
14.69
14.80
14.69
14.80
188
+0.12(+0.79%)
Apr 26, 2019
14.78
14.78
14.66
14.68
2,600
-0.20(-1.34%)
Apr 25, 2019
14.90
14.94
14.88
14.88
1,702
+0.01(+0.03%)
Apr 24, 2019
14.88
14.88
14.88
14.88
86
+0.05(+0.34%)
Apr 23, 2019
14.76
14.82
14.76
14.82
402
-0.01(-0.03%)
Apr 22, 2019
14.84
14.88
14.82
14.83
1,664
-0.29(-1.94%)
Apr 18, 2019
15.08
15.22
14.93
15.12
4,200
-0.18(-1.19%)
Apr 17, 2019
15.25
15.31
15.25
15.31
802
-0.11(-0.73%)
Apr 16, 2019
15.48
15.48
15.20
15.42
835
+0.00(+0.03%)
Apr 15, 2019
15.40
15.55
15.40
15.42
7,129
+0.15(+1.01%)
Apr 12, 2019
14.92
15.40
14.72
15.26
5,100
+0.12(+0.80%)
Apr 11, 2019
15.20
15.20
14.98
15.14
3,005
-0.15(-0.96%)
Apr 10, 2019
14.47
15.29
14.47
15.29
980
+0.27(+1.80%)
Apr 09, 2019
14.99
15.31
14.99
15.02
4,797
+0.04(+0.27%)
Apr 08, 2019
15.22
15.22
14.78
14.98
2,133
-0.32(-2.12%)
Apr 05, 2019
15.27
15.30
15.26
15.30
1,600
+0.06(+0.39%)
Apr 04, 2019
15.24
15.24
15.22
15.24
328
-0.06(-0.39%)
Apr 03, 2019
15.32
15.32
15.30
15.30
1,408
-0.05(-0.33%)
Apr 02, 2019
15.35
15.35
15.35
15.35
100
-0.13(-0.84%)
Apr 01, 2019
15.35
15.48
15.21
15.48
6,563
+0.26(+1.71%)
Mar 29, 2019
15.10
15.22
15.10
15.22
1,900
-0.02(-0.13%)
Mar 28, 2019
15.12
15.24
15.12
15.24
1,214
+0.34(+2.28%)
Mar 27, 2019
14.98
14.98
14.90
14.90
209
-0.04(-0.30%)
Mar 26, 2019
15.00
15.00
14.95
14.95
1,003
+0.22(+1.53%)
Mar 25, 2019
14.90
14.90
14.70
14.72
5,028
-0.23(-1.51%)
Mar 22, 2019
15.05
15.08
14.90
14.95
7,900
-0.34(-2.22%)
Mar 21, 2019
15.22
15.35
15.22
15.29
8,658
+0.02(+0.12%)
Mar 20, 2019
15.15
15.38
15.12
15.27
10,983
+0.09(+0.57%)
Mar 19, 2019
15.09
15.18
15.09
15.18
2,282
+0.09(+0.62%)
Mar 18, 2019
15.21
15.21
15.05
15.09
1,267
-0.09(-0.61%)
Mar 15, 2019
15.16
15.21
15.01
15.18
52,800
+0.12(+0.80%)
Mar 14, 2019
15.04
15.07
15.02
15.06
3,871
+0.00(+0.00%)
Mar 13, 2019
15.16
15.16
15.01
15.06
2,051
-0.09(-0.57%)
Mar 12, 2019
15.00
15.18
15.00
15.15
5,737
+0.17(+1.11%)
Mar 11, 2019
14.71
15.00
14.71
14.98
7,188
+0.49(+3.38%)
Mar 08, 2019
14.62
14.62
14.49
14.49
100
+0.05(+0.35%)
Mar 07, 2019
14.74
14.74
14.44
14.44
16,348
-0.30(-2.04%)
Mar 06, 2019
14.53
14.85
14.53
14.74
10,343
+0.41(+2.88%)
Mar 05, 2019
14.13
14.40
14.13
14.33
4,793
+0.88(+6.56%)
Mar 04, 2019
13.61
13.61
13.45
13.45
2,007
-0.04(-0.33%)
Mar 01, 2019
13.58
13.68
13.49
13.49
3,500
+0.28(+2.12%)
Feb 28, 2019
13.17
13.24
13.17
13.21
783
+0.25(+1.93%)
Feb 27, 2019
13.05
13.05
12.96
12.96
1,631
-0.10(-0.77%)
Feb 26, 2019
12.97
13.07
12.97
13.06
667
-0.13(-0.99%)
Feb 25, 2019
13.26
13.35
13.19
13.19
3,032
+0.24(+1.89%)
Feb 22, 2019
12.99
13.01
12.95
12.95
2,300
+0.10(+0.82%)
Feb 21, 2019
12.79
12.84
12.79
12.84
994
+0.07(+0.51%)
Feb 20, 2019
12.74
12.85
12.70
12.78
2,742
+0.12(+0.93%)
Feb 19, 2019
12.48
12.66
12.48
12.66
1,718
-0.02(-0.18%)
Feb 15, 2019
12.78
12.78
12.68
12.68
5,100
-0.19(-1.48%)
Feb 14, 2019
12.90
12.90
12.87
12.87
617
+0.09(+0.70%)
Feb 13, 2019
12.68
12.78
12.68
12.78
651
-0.21(-1.58%)
Feb 12, 2019
12.89
12.98
12.89
12.98
249
+0.10(+0.82%)
Feb 11, 2019
13.02
13.02
12.88
12.88
2,182
-0.21(-1.57%)
Feb 08, 2019
13.13
13.15
13.09
13.09
500
-0.19(-1.43%)
Feb 07, 2019
13.12
13.36
13.11
13.28
10,126
+0.23(+1.72%)
Feb 06, 2019
13.13
13.13
12.97
13.05
10,821
-0.08(-0.65%)
Feb 05, 2019
13.19
13.19
13.13
13.13
1,364
-0.03(-0.19%)
Feb 04, 2019
13.28
13.38
13.16
13.16
21,192
-0.30(-2.23%)
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
.