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 (%)
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%)
Apr 03, 2017
18.35
18.60
18.35
18.60
18,752
+0.34(+1.85%)
Mar 31, 2017
18.32
18.35
18.24
18.26
28,875
-0.08(-0.43%)
Mar 30, 2017
18.28
18.35
18.27
18.34
23,395
+0.11(+0.60%)
Mar 29, 2017
18.13
18.23
18.10
18.23
5,605
+0.05(+0.28%)
Mar 28, 2017
17.97
18.19
17.94
18.18
8,404
+0.22(+1.22%)
Mar 27, 2017
17.86
18.01
17.83
17.96
4,044
-0.03(-0.17%)
Mar 24, 2017
18.02
18.06
17.85
17.99
8,979
+0.02(+0.11%)
Mar 23, 2017
17.83
18.04
17.83
17.97
24,495
+0.30(+1.68%)
Mar 22, 2017
17.54
17.73
16.77
17.67
8,504
-0.12(-0.69%)
Mar 21, 2017
17.83
17.87
17.78
17.80
6,745
-0.03(-0.14%)
Mar 20, 2017
17.77
17.94
17.77
17.82
9,611
+0.02(+0.11%)
Mar 17, 2017
17.82
17.91
17.79
17.80
7,134
-0.01(-0.06%)
Mar 16, 2017
17.75
17.85
17.75
17.81
41,892
+0.23(+1.30%)
Mar 15, 2017
17.55
17.58
17.54
17.58
5,164
+0.09(+0.51%)
Mar 14, 2017
17.47
17.50
17.38
17.50
3,863
-0.02(-0.11%)
Mar 13, 2017
17.15
17.57
17.15
17.51
17,417
+0.75(+4.50%)
Mar 10, 2017
16.76
16.76
16.76
16.76
898
-0.09(-0.51%)
Mar 09, 2017
16.85
16.85
16.85
16.85
226
-0.06(-0.37%)
Mar 08, 2017
16.81
16.91
16.74
16.91
1,498
-0.07(-0.39%)
Mar 07, 2017
16.88
17.04
16.88
16.98
3,641
+0.14(+0.80%)
Mar 06, 2017
16.88
16.88
16.84
16.84
2,097
+0.05(+0.30%)
Mar 03, 2017
16.79
17.00
16.77
16.79
7,578
+0.20(+1.20%)
Mar 02, 2017
16.88
16.88
16.56
16.59
8,344
-0.48(-2.79%)
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
.