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 (%)
Sep 29, 2017
19.23
19.31
19.23
19.23
5,182
+0.25(+1.30%)
Sep 28, 2017
18.90
18.99
18.86
18.99
2,807
+0.23(+1.23%)
Sep 27, 2017
19.09
19.09
18.65
18.76
15,717
-0.69(-3.57%)
Sep 26, 2017
19.25
19.45
19.25
19.45
3,620
+0.44(+2.30%)
Sep 25, 2017
19.35
19.35
19.01
19.01
4,007
-0.79(-3.99%)
Sep 22, 2017
20.18
20.18
19.51
19.80
63,251
-0.64(-3.12%)
Sep 21, 2017
20.56
20.56
20.38
20.44
1,608
-0.41(-1.96%)
Sep 20, 2017
20.94
21.01
20.63
20.85
5,624
-0.26(-1.21%)
Sep 19, 2017
21.09
21.14
21.09
21.11
2,470
+0.18(+0.85%)
Sep 18, 2017
20.89
21.01
20.89
20.93
9,757
+0.14(+0.68%)
Sep 15, 2017
20.87
20.87
20.79
20.79
357
+0.02(+0.12%)
Sep 14, 2017
20.74
20.80
20.53
20.76
5,124
+0.11(+0.56%)
Sep 13, 2017
20.74
20.74
20.49
20.65
4,991
-0.19(-0.91%)
Sep 12, 2017
20.71
20.84
20.58
20.84
4,454
+0.31(+1.49%)
Sep 11, 2017
20.59
20.76
20.42
20.53
4,221
+0.17(+0.82%)
Sep 08, 2017
20.46
20.46
20.35
20.36
2,450
-0.11(-0.55%)
Sep 07, 2017
20.49
20.49
20.46
20.48
1,840
+0.02(+0.12%)
Sep 06, 2017
20.26
20.45
20.26
20.45
5,161
+0.32(+1.58%)
Sep 05, 2017
20.19
20.19
19.99
20.13
3,681
-0.05(-0.25%)
Sep 01, 2017
20.16
20.34
20.16
20.18
4,579
+0.35(+1.75%)
Aug 31, 2017
19.44
19.84
19.44
19.84
10,397
+0.27(+1.37%)
Aug 30, 2017
19.56
19.57
19.47
19.57
5,106
+0.18(+0.92%)
Aug 29, 2017
19.39
19.43
19.10
19.39
2,385
-0.34(-1.71%)
Aug 28, 2017
19.74
19.74
19.64
19.73
2,092
+0.20(+1.01%)
Aug 25, 2017
19.55
19.55
19.37
19.53
3,563
+0.04(+0.18%)
Aug 24, 2017
19.44
19.58
19.44
19.49
5,885
+0.20(+1.03%)
Aug 23, 2017
19.28
19.30
19.28
19.30
1,424
+0.28(+1.49%)
Aug 22, 2017
19.02
19.17
18.87
19.01
16,964
-0.28(-1.44%)
Aug 21, 2017
19.33
19.36
19.10
19.29
8,551
-0.34(-1.72%)
Aug 18, 2017
19.63
19.74
19.61
19.63
4,743
+0.02(+0.10%)
Aug 17, 2017
19.74
19.74
19.50
19.61
1,567
-0.07(-0.35%)
Aug 16, 2017
19.47
19.68
19.35
19.68
16,233
+0.70(+3.71%)
Aug 15, 2017
19.19
19.21
18.97
18.97
3,497
-0.30(-1.54%)
Aug 14, 2017
18.87
19.27
18.87
19.27
5,481
+0.77(+4.18%)
Aug 11, 2017
18.42
18.53
18.29
18.50
19,903
+0.22(+1.19%)
Aug 10, 2017
19.01
19.01
18.26
18.28
76,650
-1.02(-5.30%)
Aug 09, 2017
19.45
19.45
19.02
19.30
5,196
-0.55(-2.75%)
Aug 08, 2017
19.89
19.91
19.75
19.85
19,507
-0.31(-1.53%)
Aug 07, 2017
20.11
20.15
20.03
20.15
1,404
+0.24(+1.21%)
Aug 04, 2017
19.93
19.93
19.89
19.91
3,684
+0.06(+0.31%)
Aug 03, 2017
19.99
19.99
19.70
19.85
15,420
-0.31(-1.55%)
Aug 02, 2017
20.22
20.22
20.16
20.16
4,844
-0.06(-0.29%)
Aug 01, 2017
20.13
20.22
20.12
20.22
5,064
+0.06(+0.30%)
Jul 31, 2017
20.16
20.17
20.09
20.16
3,469
-0.01(-0.05%)
Jul 28, 2017
20.12
20.17
20.09
20.17
6,278
+0.17(+0.84%)
Jul 27, 2017
20.11
20.11
19.88
20.01
4,900
-0.16(-0.78%)
Jul 26, 2017
20.13
20.26
20.12
20.16
9,185
+0.05(+0.24%)
Jul 25, 2017
20.14
20.14
20.07
20.11
8,285
+0.10(+0.48%)
Jul 24, 2017
19.99
20.03
19.92
20.02
13,940
+0.07(+0.36%)
Jul 21, 2017
19.92
19.97
19.81
19.95
4,837
-0.01(-0.05%)
Jul 20, 2017
19.95
20.04
19.90
19.96
2,027
-0.04(-0.20%)
Jul 19, 2017
19.97
20.00
19.90
20.00
3,602
+0.20(+1.00%)
Jul 18, 2017
19.84
19.84
19.71
19.80
3,719
-0.15(-0.75%)
Jul 17, 2017
19.91
19.97
19.89
19.95
11,960
-0.12(-0.59%)
Jul 14, 2017
19.92
20.09
19.92
20.07
27,515
+0.18(+0.89%)
Jul 13, 2017
19.84
19.97
19.80
19.89
33,482
-0.12(-0.59%)
Jul 12, 2017
19.89
20.06
19.89
20.01
5,067
+0.26(+1.31%)
Jul 11, 2017
19.70
19.80
19.64
19.75
9,772
-0.11(-0.55%)
Jul 10, 2017
19.80
19.92
19.72
19.86
13,992
+0.19(+0.96%)
Jul 07, 2017
19.62
19.70
19.62
19.67
5,161
+0.13(+0.69%)
Jul 06, 2017
19.58
19.59
19.44
19.53
5,227
-0.03(-0.18%)
Jul 05, 2017
19.44
19.57
19.38
19.57
9,734
+0.11(+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
.