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, 2018
19.17
19.65
19.07
19.07
3,557
-0.68(-3.44%)
May 30, 2018
19.17
19.82
19.17
19.75
16,607
+0.76(+4.00%)
May 29, 2018
19.12
19.17
18.96
18.99
13,016
+0.11(+0.58%)
May 25, 2018
18.88
18.88
18.88
0
+0.47(+2.57%)
May 24, 2018
18.29
18.49
18.29
18.41
2,554
-0.05(-0.29%)
May 23, 2018
18.50
18.56
18.45
18.46
6,208
-0.29(-1.56%)
May 22, 2018
18.57
18.95
18.44
18.75
6,821
+0.39(+2.14%)
May 21, 2018
18.21
18.37
18.17
18.36
7,742
-0.33(-1.77%)
May 18, 2018
18.96
18.96
18.68
18.69
6,731
-0.41(-2.15%)
May 17, 2018
19.18
19.18
19.10
19.10
2,686
-0.04(-0.19%)
May 16, 2018
19.20
19.20
19.14
19.14
1,059
+0.31(+1.65%)
May 15, 2018
18.91
18.95
18.74
18.83
5,415
-0.22(-1.15%)
May 14, 2018
19.06
19.10
18.97
19.05
19,775
-0.31(-1.62%)
May 11, 2018
19.38
19.53
19.26
19.36
13,321
-0.26(-1.33%)
May 10, 2018
19.64
19.67
19.46
19.62
18,411
-0.22(-1.11%)
May 09, 2018
19.85
19.85
19.74
19.84
19,756
-0.03(-0.16%)
May 08, 2018
19.83
19.97
19.65
19.87
21,441
+0.06(+0.31%)
May 07, 2018
19.81
19.92
19.80
19.81
56,330
-0.13(-0.65%)
May 04, 2018
19.76
20.00
19.76
19.94
26,329
+0.15(+0.76%)
May 03, 2018
20.02
20.02
19.73
19.79
7,366
-0.35(-1.74%)
May 02, 2018
20.23
20.28
20.12
20.14
3,110
-0.26(-1.27%)
May 01, 2018
20.44
20.66
20.34
20.40
8,399
-0.11(-0.54%)
Apr 30, 2018
20.61
20.75
20.51
20.51
3,518
+0.02(+0.10%)
Apr 27, 2018
20.33
20.49
20.33
20.49
1,483
+0.31(+1.54%)
Apr 26, 2018
20.09
20.44
20.09
20.18
4,607
-0.15(-0.74%)
Apr 25, 2018
20.32
20.33
20.05
20.33
2,492
-0.22(-1.07%)
Apr 24, 2018
20.80
20.80
20.55
20.55
2,478
-0.25(-1.23%)
Apr 23, 2018
20.79
20.80
20.79
20.80
711
+0.13(+0.65%)
Apr 20, 2018
20.68
20.69
20.67
20.67
1,135
-0.01(-0.05%)
Apr 19, 2018
20.71
20.71
20.68
20.68
2,192
-0.11(-0.53%)
Apr 18, 2018
20.81
20.86
20.72
20.79
30,964
-0.15(-0.72%)
Apr 17, 2018
20.91
21.05
20.91
20.94
11,567
+0.04(+0.19%)
Apr 16, 2018
20.92
20.92
20.82
20.90
6,571
-0.18(-0.84%)
Apr 13, 2018
21.00
21.20
20.94
21.08
17,915
+0.11(+0.51%)
Apr 12, 2018
21.00
21.02
20.95
20.97
6,867
-0.11(-0.52%)
Apr 11, 2018
20.99
21.32
20.89
21.08
17,999
-0.17(-0.81%)
Apr 10, 2018
21.06
21.47
21.06
21.25
30,268
-0.05(-0.23%)
Apr 09, 2018
21.29
21.30
21.05
21.30
3,588
+0.48(+2.32%)
Apr 06, 2018
20.99
21.02
20.82
20.82
3,085
-0.11(-0.54%)
Apr 05, 2018
20.82
21.03
20.79
20.93
3,804
+0.27(+1.29%)
Apr 04, 2018
20.47
20.66
20.47
20.66
1,843
-0.28(-1.32%)
Apr 03, 2018
20.67
20.94
20.67
20.94
3,109
+0.89(+4.44%)
Apr 02, 2018
20.11
20.31
20.05
20.05
1,992
+0.23(+1.16%)
Mar 29, 2018
19.82
19.82
19.82
0
+0.42(+2.16%)
Mar 28, 2018
19.60
19.70
19.40
19.40
1,385
-0.20(-1.02%)
Mar 27, 2018
19.50
19.60
19.50
19.60
1,865
-0.07(-0.36%)
Mar 26, 2018
19.80
19.85
19.48
19.67
4,516
+0.25(+1.31%)
Mar 23, 2018
19.66
19.68
19.26
19.42
17,653
-0.48(-2.43%)
Mar 22, 2018
19.85
20.13
19.80
19.90
6,711
-0.87(-4.18%)
Mar 21, 2018
20.40
20.86
20.39
20.77
13,424
+0.31(+1.53%)
Mar 20, 2018
20.70
20.70
20.46
20.46
3,971
-0.02(-0.12%)
Mar 19, 2018
20.68
20.86
20.41
20.48
20,330
-0.73(-3.44%)
Mar 16, 2018
20.90
21.21
20.81
21.21
2,339
-0.12(-0.55%)
Mar 15, 2018
21.27
21.35
21.11
21.32
1,423
+0.15(+0.72%)
Mar 14, 2018
21.43
21.56
20.98
21.17
1,041
+0.14(+0.68%)
Mar 13, 2018
21.07
21.30
21.03
21.03
7,538
+0.21(+1.01%)
Mar 12, 2018
20.95
20.95
20.64
20.82
6,958
-0.15(-0.72%)
Mar 09, 2018
20.60
21.00
20.59
20.97
3,259
+0.32(+1.55%)
Mar 08, 2018
20.65
20.65
20.56
20.65
2,641
-0.07(-0.34%)
Mar 07, 2018
20.72
10,278
-0.28(-1.34%)
Mar 06, 2018
21.42
21.42
21.00
21.00
12,684
-0.52(-2.41%)
Mar 05, 2018
21.45
21.58
21.29
21.52
6,081
+0.15(+0.70%)
Mar 02, 2018
21.13
21.42
21.13
21.37
1,667
+0.12(+0.56%)
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
.