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 (%)
Jul 31, 2018
17.95
18.20
17.95
18.20
1,679
+0.58(+3.27%)
Jul 30, 2018
17.63
17.73
17.62
17.62
7,350
+0.12(+0.69%)
Jul 27, 2018
17.41
17.50
17.37
17.50
14,200
+0.29(+1.69%)
Jul 26, 2018
17.14
17.21
17.13
17.21
3,227
-0.04(-0.23%)
Jul 25, 2018
17.11
17.25
17.09
17.25
4,845
+0.20(+1.17%)
Jul 24, 2018
17.01
17.05
16.74
17.05
7,478
+0.56(+3.40%)
Jul 23, 2018
16.49
16.49
16.49
16.49
609
-0.10(-0.60%)
Jul 20, 2018
16.44
16.59
16.41
16.59
12,485
+0.18(+1.10%)
Jul 19, 2018
16.47
16.47
16.18
16.41
4,966
-0.46(-2.72%)
Jul 18, 2018
16.91
16.91
16.81
16.87
3,148
-0.13(-0.78%)
Jul 17, 2018
16.79
17.00
16.79
17.00
4,084
+0.23(+1.35%)
Jul 16, 2018
16.67
16.77
16.66
16.77
2,287
-0.61(-3.49%)
Jul 13, 2018
17.50
17.50
17.38
17.38
490
-0.20(-1.14%)
Jul 12, 2018
17.60
17.68
17.58
17.58
2,282
+0.07(+0.40%)
Jul 11, 2018
17.49
17.51
17.49
17.51
1,257
-0.14(-0.80%)
Jul 10, 2018
17.56
17.78
17.56
17.65
5,315
+0.37(+2.12%)
Jul 09, 2018
17.26
17.30
17.25
17.29
7,428
+0.36(+2.16%)
Jul 06, 2018
16.86
16.98
16.86
16.92
2,878
+0.25(+1.50%)
Jul 05, 2018
16.69
16.79
16.66
16.67
1,485
-0.34(-2.00%)
Jul 03, 2018
17.01
17.01
17.01
0
+0.30(+1.80%)
Jul 02, 2018
16.80
16.80
16.60
16.71
9,350
-0.21(-1.24%)
Jun 29, 2018
16.98
16.92
43,303
+0.52(+3.17%)
Jun 28, 2018
16.35
16.62
16.26
16.40
21,721
-0.34(-2.05%)
Jun 27, 2018
17.01
17.01
16.72
16.74
10,623
-0.74(-4.21%)
Jun 26, 2018
17.57
17.57
17.39
17.48
3,594
-0.16(-0.91%)
Jun 25, 2018
17.69
17.89
17.43
17.64
2,919
-0.71(-3.87%)
Jun 21, 2018
18.35
18.35
18.35
101
+0.20(+1.10%)
Jun 20, 2018
18.12
18.25
18.12
18.15
3,333
+0.12(+0.67%)
Jun 19, 2018
18.20
18.20
17.99
18.03
3,133
-0.34(-1.85%)
Jun 18, 2018
18.34
18.61
18.31
18.37
4,397
-0.28(-1.50%)
Jun 15, 2018
18.74
18.84
18.65
5,826
-0.19(-1.03%)
Jun 14, 2018
18.86
19.08
18.81
18.84
6,662
+0.07(+0.35%)
Jun 13, 2018
19.01
19.11
18.78
18.78
3,151
-0.43(-2.25%)
Jun 12, 2018
19.01
19.37
18.99
19.21
6,469
+0.54(+2.89%)
Jun 11, 2018
18.90
18.90
18.67
18.67
1,859
+0.05(+0.27%)
Jun 08, 2018
18.55
18.63
18.55
18.62
2,205
+0.28(+1.53%)
Jun 07, 2018
18.43
18.45
18.34
18.34
7,217
+0.23(+1.25%)
Jun 06, 2018
18.11
4,750
+0.53(+3.03%)
Jun 05, 2018
17.63
17.87
17.47
17.58
3,406
-0.52(-2.87%)
Jun 04, 2018
18.27
18.27
18.06
18.10
9,980
-0.80(-4.25%)
Jun 01, 2018
19.01
19.01
18.90
18.90
1,539
-0.17(-0.88%)
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%)
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
.