Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2017 18.71 18.71 18.55 18.69 30,745 +0.22(+1.17%)
May 30, 2017 18.74 18.74 18.25 18.47 10,415 -0.36(-1.89%)
May 26, 2017 18.68 18.88 18.67 18.83 11,697 +0.35(+1.89%)
May 25, 2017 18.08 18.68 18.08 18.48 55,577 +0.48(+2.67%)
May 24, 2017 18.08 18.08 17.79 18.00 29,949 -0.30(-1.64%)
May 23, 2017 18.47 18.47 18.17 18.30 35,334 -0.74(-3.88%)
May 22, 2017 19.12 19.12 18.86 19.04 24,743 -0.42(-2.17%)
May 19, 2017 19.42 19.51 19.41 19.46 12,573 -0.02(-0.10%)
May 18, 2017 19.40 19.48 19.25 19.48 73,274 -0.37(-1.86%)
May 17, 2017 20.09 20.10 19.75 19.85 40,397 -0.49(-2.40%)
May 16, 2017 20.19 20.34 20.19 20.34 28,900 +0.14(+0.71%)
May 15, 2017 20.18 20.21 20.10 20.20 8,164 +0.14(+0.72%)
May 12, 2017 20.00 20.11 20.00 20.05 6,134 -0.12(-0.59%)
May 11, 2017 20.28 20.28 20.02 20.17 4,901 +0.01(+0.05%)
May 10, 2017 20.09 20.17 20.09 20.16 21,515 +0.24(+1.20%)
May 09, 2017 19.88 19.98 19.88 19.92 19,943 +0.20(+1.01%)
May 08, 2017 19.85 19.91 19.72 19.72 5,534 +0.06(+0.31%)
May 05, 2017 19.63 19.79 19.51 19.66 22,298 -0.18(-0.93%)
May 04, 2017 19.90 19.96 19.73 19.84 12,469 -0.11(-0.53%)
May 03, 2017 19.94 20.07 19.88 19.95 28,241 -0.08(-0.40%)
May 02, 2017 19.93 20.03 19.87 20.03 41,002 +0.20(+1.01%)
May 01, 2017 19.85 19.96 19.76 19.83 25,461 +0.10(+0.53%)
Apr 28, 2017 19.76 19.83 19.67 19.73 29,078 +0.10(+0.48%)
Apr 27, 2017 19.57 19.73 19.55 19.63 7,130 -0.02(-0.08%)
Apr 26, 2017 19.69 19.81 19.60 19.65 22,734 -0.05(-0.28%)
Apr 25, 2017 19.71 19.83 19.57 19.70 12,297 +0.11(+0.56%)
Apr 24, 2017 19.40 19.60 19.35 19.59 53,152 +0.58(+3.05%)
Apr 21, 2017 18.98 19.05 18.98 19.01 1,485 -0.05(-0.26%)
Apr 20, 2017 19.10 19.21 19.03 19.06 25,337 +0.19(+1.01%)
Apr 19, 2017 18.77 18.88 18.77 18.87 2,953 +0.11(+0.59%)
Apr 18, 2017 18.82 18.82 18.62 18.76 24,239 -0.24(-1.26%)
Apr 17, 2017 18.88 19.00 18.83 19.00 4,374 +0.28(+1.50%)
Apr 13, 2017 18.98 18.98 18.71 18.72 10,004 -0.06(-0.32%)
Apr 12, 2017 18.99 18.99 18.70 18.78 8,235 -0.21(-1.11%)
Apr 11, 2017 18.90 18.99 18.83 18.99 25,989 +0.19(+1.01%)
Apr 10, 2017 18.81 18.85 18.69 18.80 18,973 +0.18(+0.97%)
Apr 07, 2017 18.63 18.84 18.62 18.62 7,291 -0.20(-1.06%)
Apr 06, 2017 18.75 18.87 18.68 18.82 13,454 +0.02(+0.12%)
Apr 05, 2017 18.86 18.90 18.75 18.80 14,102 +0.11(+0.58%)
Apr 04, 2017 18.73 18.76 18.64 18.69 33,252 -0.05(-0.27%)
Apr 03, 2017 18.49 18.74 18.49 18.74 18,609 +0.34(+1.85%)
Mar 31, 2017 18.46 18.49 18.38 18.40 28,654 -0.08(-0.43%)
Mar 30, 2017 18.42 18.49 18.41 18.48 23,216 +0.11(+0.60%)
Mar 29, 2017 18.27 18.37 18.24 18.37 5,563 +0.05(+0.28%)
Mar 28, 2017 18.11 18.33 18.08 18.32 8,340 +0.22(+1.22%)
Mar 27, 2017 18.00 18.15 17.97 18.10 4,014 -0.03(-0.17%)
Mar 24, 2017 18.16 18.20 17.99 18.13 8,911 +0.02(+0.11%)
Mar 23, 2017 17.97 18.18 17.97 18.11 24,308 +0.30(+1.68%)
Mar 22, 2017 17.68 17.87 16.90 17.81 8,439 -0.12(-0.69%)
Mar 21, 2017 17.97 18.01 17.92 17.93 6,694 -0.03(-0.14%)
Mar 20, 2017 17.91 18.08 17.91 17.96 9,538 +0.02(+0.11%)
Mar 17, 2017 17.96 18.05 17.93 17.94 7,080 -0.01(-0.06%)
Mar 16, 2017 17.89 17.99 17.89 17.95 41,572 +0.23(+1.30%)
Mar 15, 2017 17.69 17.72 17.67 17.72 5,125 +0.09(+0.51%)
Mar 14, 2017 17.60 17.64 17.52 17.63 3,834 -0.02(-0.11%)
Mar 13, 2017 17.28 17.71 17.28 17.65 17,284 +0.76(+4.50%)
Mar 10, 2017 16.89 16.89 16.89 16.89 892 -0.09(-0.51%)
Mar 09, 2017 16.98 16.98 16.98 16.98 225 -0.06(-0.37%)
Mar 08, 2017 16.94 17.04 16.87 17.04 1,487 -0.07(-0.39%)
Mar 07, 2017 17.01 17.17 17.01 17.11 3,614 +0.14(+0.80%)
Mar 06, 2017 17.01 17.01 16.97 16.97 2,081 +0.05(+0.30%)
Mar 03, 2017 16.92 17.13 16.90 16.92 7,520 +0.20(+1.20%)
Mar 02, 2017 17.01 17.01 16.69 16.72 8,281 -0.48(-2.79%)
Mar 01, 2017 17.42 17.42 17.16 17.20 3,887 -0.04(-0.23%)
Feb 28, 2017 17.00 17.24 17.00 17.24 5,596 +0.45(+2.68%)
Feb 24, 2017 16.79 9 -0.20(-1.15%)
Feb 23, 2017 16.84 17.04 16.84 16.99 3,020 +0.21(+1.24%)
Feb 22, 2017 16.66 16.80 16.66 16.78 570 -0.24(-1.42%)
Feb 21, 2017 16.79 17.02 16.77 17.02 13,340 +0.52(+3.15%)
Feb 17, 2017 16.50 16.50 16.50 0 +0.18(+1.10%)
Feb 16, 2017 16.30 16.38 16.29 16.32 6,424 +0.26(+1.62%)
Feb 15, 2017 16.12 16.27 16.00 16.06 12,432 -0.44(-2.67%)
Feb 14, 2017 16.57 16.63 16.38 16.50 8,365 -0.17(-1.02%)
Feb 13, 2017 16.69 16.69 16.52 16.67 7,044 -0.25(-1.48%)
Feb 10, 2017 16.92 16.94 16.75 16.92 6,935 -0.09(-0.53%)
Feb 09, 2017 17.13 17.13 17.01 17.01 19,945 +0.16(+0.95%)
Feb 08, 2017 16.74 16.88 16.74 16.85 9,669 +0.30(+1.81%)
Feb 07, 2017 16.53 16.58 16.53 16.55 7,402 -0.07(-0.45%)
Feb 06, 2017 16.67 16.67 16.57 16.62 4,105 -0.02(-0.15%)
Feb 03, 2017 16.40 16.65 16.40 16.65 26,020 +0.49(+3.03%)
Feb 02, 2017 15.80 16.17 15.80 16.16 187,987 +0.37(+2.31%)
Feb 01, 2017 15.73 15.80 15.73 15.79 2,828 +0.29(+1.87%)
Jan 31, 2017 15.43 15.54 15.43 15.51 1,259 -0.04(-0.27%)
Jan 30, 2017 15.62 15.62 15.50 15.55 1,399 -0.07(-0.48%)
Jan 27, 2017 15.66 15.69 15.61 15.62 4,577 +0.08(+0.50%)
Jan 26, 2017 15.57 15.57 15.54 15.54 2,600 +0.01(+0.09%)
Jan 25, 2017 15.59 15.64 15.41 15.53 2,444 +0.15(+0.98%)
Jan 24, 2017 15.32 15.38 15.32 15.38 1,081 +0.28(+1.85%)
Jan 23, 2017 15.20 15.23 15.10 15.10 3,670 +0.05(+0.33%)
Jan 20, 2017 15.13 15.13 14.88 15.05 1,046 -0.24(-1.57%)
Jan 19, 2017 15.46 15.46 15.29 15.29 1,869 -0.04(-0.26%)
Jan 18, 2017 15.20 15.33 15.20 15.33 988 +0.10(+0.66%)
Jan 17, 2017 15.23 15.23 15.20 15.23 1,140 +0.08(+0.53%)
Jan 13, 2017 15.15 15.15 15.15 0 -0.03(-0.20%)
Jan 12, 2017 15.23 15.26 15.18 15.18 885 +0.09(+0.60%)
Jan 11, 2017 14.92 15.25 14.89 15.09 9,061 +0.40(+2.71%)
Jan 09, 2017 14.69 2 +0.07(+0.51%)
Jan 06, 2017 14.75 14.75 14.62 14.62 1,054 -0.04(-0.28%)
Jan 05, 2017 14.70 14.81 14.66 14.66 2,084 -0.04(-0.30%)
Jan 04, 2017 14.68 14.85 14.68 14.70 1,392 +0.33(+2.33%)
Jan 03, 2017 14.26 14.53 14.26 14.37 11,081 +0.28(+1.99%)
Dec 30, 2016 14.09 14.09 14.09 0 -0.01(-0.06%)
Dec 29, 2016 13.96 14.10 13.90 14.10 2,804 +0.51(+3.76%)
Dec 28, 2016 13.50 13.72 13.50 13.59 6,414 +0.02(+0.13%)
Dec 27, 2016 13.70 13.70 13.57 13.57 4,042 -0.11(-0.77%)
Dec 23, 2016 13.68 13.68 13.68 0 -0.17(-1.26%)
Dec 22, 2016 13.98 13.98 13.85 13.85 1,682 -0.20(-1.42%)
Dec 21, 2016 14.12 14.12 14.05 14.05 1,090 -0.01(-0.07%)
Dec 20, 2016 14.05 14.06 14.05 14.06 1,181 -0.19(-1.33%)
Dec 19, 2016 14.18 14.29 14.16 14.25 2,839 -0.05(-0.36%)
Dec 16, 2016 14.59 14.59 14.30 14.30 3,608 -0.27(-1.84%)
Dec 15, 2016 14.54 14.57 14.54 14.57 2,074 +0.08(+0.54%)
Dec 14, 2016 14.41 14.49 14.41 14.49 736 -0.21(-1.41%)
Dec 13, 2016 14.71 14.74 14.65 14.70 1,929 -0.01(-0.07%)
Dec 12, 2016 14.51 14.76 14.51 14.71 2,169 -0.01(-0.07%)
Dec 09, 2016 14.79 14.84 14.72 14.72 6,216 -0.05(-0.34%)
Dec 08, 2016 14.90 14.90 14.73 14.77 7,154 +0.24(+1.65%)
Dec 07, 2016 14.60 14.64 14.53 14.53 2,557 -0.11(-0.77%)
Dec 06, 2016 14.50 14.64 14.50 14.64 1,764 +0.31(+2.17%)
Dec 05, 2016 14.57 14.57 14.33 14.33 1,187 -0.12(-0.82%)
Dec 02, 2016 14.25 14.48 14.25 14.45 1,980 +0.04(+0.28%)
Dec 01, 2016 14.30 14.41 14.29 14.41 603 -0.26(-1.76%)
Nov 30, 2016 14.68 14.75 14.53 14.67 7,808 +0.25(+1.75%)
Nov 29, 2016 14.39 14.42 14.39 14.42 776 +0.07(+0.46%)
Nov 28, 2016 14.26 14.35 14.26 14.35 2,502 +0.29(+2.06%)
Nov 25, 2016 14.26 14.26 14.06 14.06 8,547 +0.16(+1.16%)
Nov 23, 2016 13.90 13.90 13.90 0 +0.13(+0.94%)
Nov 22, 2016 13.88 13.99 13.76 13.77 11,608 -0.06(-0.43%)
Nov 21, 2016 13.77 13.83 13.64 13.83 9,534 -0.39(-2.75%)
Nov 18, 2016 14.25 14.31 14.05 14.22 10,088 +0.06(+0.43%)
Nov 17, 2016 14.10 14.29 14.10 14.16 26,072 +0.10(+0.71%)
Nov 16, 2016 14.37 14.37 14.06 14.06 2,188 -0.41(-2.87%)
Nov 15, 2016 14.45 14.50 14.42 14.47 2,530 -0.17(-1.16%)
Nov 14, 2016 14.37 14.66 14.37 14.64 2,329 -0.16(-1.05%)
Nov 11, 2016 15.21 15.21 14.80 14.80 5,351 -0.70(-4.52%)
Nov 10, 2016 15.65 15.65 15.48 15.50 3,439 -0.08(-0.51%)
Nov 09, 2016 15.63 15.65 15.40 15.58 3,380 -0.38(-2.38%)
Nov 08, 2016 16.02 16.20 15.81 15.96 9,995 -0.30(-1.82%)
Nov 07, 2016 16.15 16.26 16.15 16.26 2,014 +0.51(+3.21%)
Nov 04, 2016 15.85 15.85 15.65 15.75 12,581 -0.45(-2.78%)
Nov 03, 2016 16.15 16.20 16.15 16.20 986 -0.30(-1.82%)
Nov 02, 2016 16.50 16.50 16.50 16.50 1,192 -0.26(-1.55%)
Nov 01, 2016 16.73 16.83 16.73 16.76 1,279 +0.13(+0.78%)
Oct 31, 2016 16.60 16.75 16.60 16.63 1,728 -0.22(-1.30%)
Oct 28, 2016 16.80 16.85 16.76 16.85 3,126 +0.05(+0.30%)
Oct 27, 2016 16.74 16.80 16.74 16.80 300 -0.15(-0.90%)
Oct 26, 2016 17.00 17.00 16.91 16.95 1,603 -0.21(-1.21%)
Oct 25, 2016 16.88 17.16 16.88 17.16 2,390 +0.23(+1.36%)
Oct 24, 2016 17.17 17.17 16.93 16.93 5,634 +0.06(+0.36%)
Oct 21, 2016 16.77 16.87 16.77 16.87 6,455 +0.08(+0.48%)
Oct 20, 2016 16.85 16.85 16.79 16.79 970 +0.02(+0.12%)
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.