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 (%)
Feb 28, 2018 21.65 21.73 21.59 21.59 2,365 +0.07(+0.33%)
Feb 27, 2018 21.63 21.63 21.50 21.52 548 -0.51(-2.32%)
Feb 26, 2018 21.70 22.03 21.59 22.03 17,781 +0.27(+1.25%)
Feb 23, 2018 21.64 21.76 21.53 21.76 53,667 +0.66(+3.13%)
Feb 22, 2018 21.23 21.25 21.00 21.10 19,295 -0.18(-0.85%)
Feb 21, 2018 21.34 21.46 21.15 21.28 25,889 -0.12(-0.56%)
Feb 20, 2018 21.53 21.53 21.21 21.40 26,793 -0.44(-2.01%)
Feb 16, 2018 21.84 21.84 21.84 0 -0.50(-2.24%)
Feb 15, 2018 22.53 22.53 22.08 22.34 34,026 -0.25(-1.11%)
Feb 14, 2018 22.36 23.09 22.36 22.59 8,571 +0.18(+0.80%)
Feb 13, 2018 22.49 22.74 22.41 22.41 7,793 +0.01(+0.06%)
Feb 12, 2018 22.59 22.69 22.24 22.40 45,459 +0.40(+1.80%)
Feb 09, 2018 21.81 22.00 21.57 22.00 15,139 +0.80(+3.77%)
Feb 08, 2018 21.85 21.96 21.20 21.20 11,607 -0.18(-0.84%)
Feb 07, 2018 21.60 22.02 21.38 21.38 9,441 +0.04(+0.19%)
Feb 06, 2018 20.69 21.82 20.50 21.34 37,612 +0.41(+1.96%)
Feb 05, 2018 21.67 21.67 20.81 20.93 211,349 -0.32(-1.51%)
Feb 02, 2018 21.74 21.74 20.95 21.25 59,256 -1.55(-6.80%)
Feb 01, 2018 23.01 23.48 22.80 22.80 17,198 -0.58(-2.48%)
Jan 31, 2018 23.39 23.49 23.11 23.38 26,754 -0.07(-0.29%)
Jan 30, 2018 23.38 23.38 23.31 23.45 13,418 -0.15(-0.64%)
Jan 29, 2018 23.80 24.33 23.51 23.60 13,776 -0.74(-3.04%)
Jan 26, 2018 23.87 24.34 23.72 24.34 6,043 +0.46(+1.92%)
Jan 25, 2018 24.05 24.36 23.80 23.88 23,081 -0.37(-1.53%)
Jan 24, 2018 24.31 24.38 24.25 24.25 8,374 -0.07(-0.29%)
Jan 23, 2018 24.30 24.39 24.26 24.32 17,440 +0.03(+0.12%)
Jan 22, 2018 23.97 24.37 23.82 24.29 35,889 +0.38(+1.59%)
Jan 19, 2018 23.70 23.95 23.57 23.91 7,776 +0.56(+2.40%)
Jan 18, 2018 23.72 25.20 23.24 23.35 31,299 -1.00(-4.11%)
Jan 17, 2018 24.00 24.38 23.97 24.35 26,593 +0.60(+2.51%)
Jan 16, 2018 25.98 25.98 23.75 23.75 80,380 -1.17(-4.68%)
Jan 12, 2018 24.92 24.92 24.92 0 +0.31(+1.26%)
Jan 11, 2018 24.42 24.76 24.33 24.61 7,644 +0.33(+1.36%)
Jan 10, 2018 24.29 24.41 24.20 24.28 13,604 -0.11(-0.45%)
Jan 09, 2018 24.39 24.57 24.34 24.39 15,703 +0.05(+0.19%)
Jan 08, 2018 24.46 24.55 24.34 24.34 27,107 +0.03(+0.14%)
Jan 05, 2018 24.18 24.48 24.10 24.31 17,291 +0.29(+1.21%)
Jan 04, 2018 23.96 24.09 23.87 24.02 11,165 +0.20(+0.84%)
Jan 03, 2018 23.78 23.90 23.78 23.82 16,927 +0.06(+0.25%)
Jan 02, 2018 23.55 23.76 23.55 23.76 29,995 +0.33(+1.41%)
Dec 29, 2017 23.43 23.43 23.43 0 +0.23(+0.99%)
Dec 28, 2017 23.12 23.67 23.12 23.20 10,896 +0.09(+0.39%)
Dec 27, 2017 23.15 23.30 22.83 23.11 12,676 -0.03(-0.13%)
Dec 26, 2017 23.15 24.00 22.91 23.14 8,511 +0.12(+0.52%)
Dec 22, 2017 22.95 23.10 22.95 23.02 9,473 +0.03(+0.13%)
Dec 21, 2017 22.98 23.03 22.96 22.99 11,027 +0.43(+1.91%)
Dec 20, 2017 22.63 22.69 22.56 22.56 3,113 +0.35(+1.56%)
Dec 19, 2017 22.05 22.29 22.01 22.21 4,635 +0.45(+2.09%)
Dec 18, 2017 21.61 21.86 21.61 21.76 2,684 +0.09(+0.40%)
Dec 15, 2017 21.80 21.80 21.62 21.67 7,373 +0.28(+1.30%)
Dec 14, 2017 21.31 21.57 21.31 21.40 2,011 +0.07(+0.32%)
Dec 13, 2017 21.14 21.42 21.05 21.33 11,478 +0.09(+0.43%)
Dec 12, 2017 21.43 21.54 21.23 21.24 19,458 -0.49(-2.24%)
Dec 11, 2017 21.59 21.88 21.59 21.72 3,924 +0.07(+0.32%)
Dec 08, 2017 21.70 21.70 21.45 21.65 2,877 +0.28(+1.30%)
Dec 07, 2017 21.28 21.46 21.00 21.38 18,457 +0.48(+2.32%)
Dec 06, 2017 20.89 20.91 20.84 20.89 1,889 -0.18(-0.84%)
Dec 05, 2017 21.11 21.11 20.94 21.07 3,470 +0.01(+0.05%)
Dec 04, 2017 21.14 20.92 21.06 2,406 -0.26(-1.23%)
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.