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 (%)
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%)
Mar 01, 2017 17.29 17.29 17.03 17.07 3,917 -0.04(-0.23%)
Feb 28, 2017 16.87 17.11 16.87 17.11 5,639 +0.45(+2.68%)
Feb 24, 2017 16.66 9 -0.19(-1.15%)
Feb 23, 2017 16.71 16.91 16.71 16.86 3,043 +0.21(+1.24%)
Feb 22, 2017 16.53 16.67 16.53 16.65 574 -0.24(-1.42%)
Feb 21, 2017 16.66 16.89 16.64 16.89 13,442 +0.52(+3.15%)
Feb 17, 2017 16.37 16.37 16.37 0 +0.18(+1.10%)
Feb 16, 2017 16.18 16.25 16.17 16.20 6,473 +0.26(+1.62%)
Feb 15, 2017 16.00 16.15 15.88 15.94 12,527 -0.44(-2.67%)
Feb 14, 2017 16.44 16.50 16.25 16.37 8,429 -0.17(-1.02%)
Feb 13, 2017 16.56 16.56 16.39 16.54 7,098 -0.25(-1.48%)
Feb 10, 2017 16.79 16.81 16.62 16.79 6,988 -0.09(-0.53%)
Feb 09, 2017 17.00 17.00 16.88 16.88 20,098 +0.16(+0.95%)
Feb 08, 2017 16.61 16.75 16.61 16.72 9,743 +0.30(+1.81%)
Feb 07, 2017 16.40 16.45 16.40 16.42 7,459 -0.07(-0.45%)
Feb 06, 2017 16.54 16.54 16.45 16.50 4,136 -0.02(-0.15%)
Feb 03, 2017 16.27 16.52 16.27 16.52 26,220 +0.49(+3.03%)
Feb 02, 2017 15.68 16.05 15.68 16.04 189,438 +0.36(+2.31%)
Feb 01, 2017 15.61 15.68 15.61 15.67 2,849 +0.29(+1.87%)
Jan 31, 2017 15.32 15.42 15.32 15.39 1,268 -0.04(-0.27%)
Jan 30, 2017 15.50 15.50 15.38 15.43 1,409 -0.07(-0.48%)
Jan 27, 2017 15.54 15.57 15.49 15.50 4,612 +0.08(+0.50%)
Jan 26, 2017 15.45 15.45 15.42 15.42 2,620 +0.01(+0.09%)
Jan 25, 2017 15.47 15.52 15.29 15.41 2,462 +0.15(+0.97%)
Jan 24, 2017 15.21 15.26 15.21 15.26 1,089 +0.28(+1.85%)
Jan 23, 2017 15.08 15.11 14.98 14.98 3,698 +0.05(+0.33%)
Jan 20, 2017 15.01 15.01 14.77 14.93 1,054 -0.24(-1.57%)
Jan 19, 2017 15.34 15.34 15.17 15.17 1,883 -0.04(-0.26%)
Jan 18, 2017 15.08 15.21 15.08 15.21 995 +0.10(+0.66%)
Jan 17, 2017 15.11 15.11 15.08 15.11 1,148 +0.08(+0.53%)
Jan 13, 2017 15.03 15.03 15.03 0 -0.03(-0.20%)
Jan 12, 2017 15.11 15.15 15.06 15.06 891 +0.09(+0.60%)
Jan 11, 2017 14.81 15.13 14.78 14.97 9,130 +0.39(+2.71%)
Jan 09, 2017 14.58 2 +0.07(+0.51%)
Jan 06, 2017 14.64 14.64 14.51 14.51 1,062 -0.04(-0.28%)
Jan 05, 2017 14.59 14.70 14.55 14.55 2,100 -0.04(-0.30%)
Jan 04, 2017 14.57 14.74 14.57 14.59 1,402 +0.33(+2.33%)
Jan 03, 2017 14.15 14.42 14.15 14.26 11,166 +0.28(+1.99%)
Dec 30, 2016 13.98 13.98 13.98 0 -0.01(-0.06%)
Dec 29, 2016 13.85 13.99 13.79 13.99 2,825 +0.51(+3.76%)
Dec 28, 2016 13.40 13.61 13.40 13.48 6,463 +0.02(+0.13%)
Dec 27, 2016 13.60 13.60 13.47 13.47 4,073 -0.10(-0.77%)
Dec 23, 2016 13.57 13.57 13.57 0 -0.05(-0.33%)
Dec 22, 2016 13.74 13.74 13.62 13.62 1,710 -0.20(-1.42%)
Dec 21, 2016 13.88 13.88 13.81 13.81 1,108 -0.01(-0.07%)
Dec 20, 2016 13.81 13.82 13.81 13.82 1,201 -0.19(-1.33%)
Dec 19, 2016 13.94 14.05 13.92 14.01 2,887 -0.05(-0.36%)
Dec 16, 2016 14.34 14.34 14.06 14.06 3,669 -0.26(-1.84%)
Dec 15, 2016 14.29 14.32 14.29 14.32 2,109 +0.08(+0.54%)
Dec 14, 2016 14.17 14.25 14.17 14.25 748 -0.20(-1.41%)
Dec 13, 2016 14.46 14.49 14.40 14.45 1,962 -0.01(-0.07%)
Dec 12, 2016 14.27 14.51 14.27 14.46 2,206 -0.01(-0.07%)
Dec 09, 2016 14.54 14.59 14.47 14.47 6,322 -0.05(-0.34%)
Dec 08, 2016 14.65 14.65 14.48 14.52 7,276 +0.24(+1.65%)
Dec 07, 2016 14.35 14.39 14.28 14.28 2,600 -0.11(-0.77%)
Dec 06, 2016 14.26 14.40 14.26 14.40 1,794 +0.31(+2.17%)
Dec 05, 2016 14.32 14.32 14.09 14.09 1,207 -0.12(-0.82%)
Dec 02, 2016 14.01 14.24 14.01 14.21 2,014 +0.04(+0.28%)
Dec 01, 2016 14.06 14.17 14.05 14.17 613 -0.25(-1.76%)
Nov 30, 2016 14.43 14.50 14.28 14.42 7,942 +0.25(+1.75%)
Nov 29, 2016 14.15 14.17 14.15 14.17 789 +0.06(+0.46%)
Nov 28, 2016 14.02 14.11 14.02 14.11 2,544 +0.29(+2.06%)
Nov 25, 2016 14.02 14.02 13.82 13.82 8,693 +0.16(+1.16%)
Nov 23, 2016 13.66 13.66 13.66 0 +0.13(+0.94%)
Nov 22, 2016 13.65 13.75 13.53 13.54 11,807 -0.06(-0.43%)
Nov 21, 2016 13.54 13.60 13.41 13.60 9,697 -0.38(-2.75%)
Nov 18, 2016 14.01 14.07 13.81 13.98 10,261 +0.06(+0.43%)
Nov 17, 2016 13.86 14.05 13.86 13.92 26,519 +0.10(+0.71%)
Nov 16, 2016 14.13 14.13 13.82 13.82 2,225 -0.41(-2.87%)
Nov 15, 2016 14.21 14.26 14.18 14.23 2,573 -0.17(-1.16%)
Nov 14, 2016 14.13 14.41 14.13 14.40 2,369 -0.15(-1.05%)
Nov 11, 2016 14.95 14.95 14.55 14.55 5,442 -0.69(-4.52%)
Nov 10, 2016 15.39 15.39 15.22 15.24 3,498 -0.08(-0.51%)
Nov 09, 2016 15.36 15.39 15.14 15.32 3,438 -0.37(-2.38%)
Nov 08, 2016 15.75 15.92 15.55 15.69 10,166 -0.29(-1.82%)
Nov 07, 2016 15.88 15.99 15.88 15.98 2,048 +0.50(+3.21%)
Nov 04, 2016 15.58 15.58 15.39 15.48 12,797 -0.44(-2.78%)
Nov 03, 2016 15.88 15.93 15.88 15.93 1,002 -0.30(-1.82%)
Nov 02, 2016 16.22 16.22 16.22 16.22 1,212 -0.26(-1.55%)
Nov 01, 2016 16.45 16.55 16.45 16.48 1,300 +0.13(+0.78%)
Oct 31, 2016 16.32 16.47 16.32 16.35 1,757 -0.22(-1.30%)
Oct 28, 2016 16.52 16.57 16.48 16.57 3,179 +0.05(+0.30%)
Oct 27, 2016 16.46 16.52 16.46 16.52 305 -0.15(-0.90%)
Oct 26, 2016 16.71 16.71 16.62 16.67 1,630 -0.20(-1.21%)
Oct 25, 2016 16.59 16.87 16.59 16.87 2,431 +0.23(+1.36%)
Oct 24, 2016 16.88 16.88 16.64 16.64 5,730 +0.06(+0.36%)
Oct 21, 2016 16.49 16.59 16.49 16.59 6,565 +0.08(+0.48%)
Oct 20, 2016 16.57 16.57 16.51 16.51 986 +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.