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 (%)
Apr 30, 2018
20.61
20.75
20.51
20.51
3,518
+0.02(+0.10%)
Apr 27, 2018
20.33
20.49
20.33
20.49
1,483
+0.31(+1.54%)
Apr 26, 2018
20.09
20.44
20.09
20.18
4,607
-0.15(-0.74%)
Apr 25, 2018
20.32
20.33
20.05
20.33
2,492
-0.22(-1.07%)
Apr 24, 2018
20.80
20.80
20.55
20.55
2,478
-0.25(-1.23%)
Apr 23, 2018
20.79
20.80
20.79
20.80
711
+0.13(+0.65%)
Apr 20, 2018
20.68
20.69
20.67
20.67
1,135
-0.01(-0.05%)
Apr 19, 2018
20.71
20.71
20.68
20.68
2,192
-0.11(-0.53%)
Apr 18, 2018
20.81
20.86
20.72
20.79
30,964
-0.15(-0.72%)
Apr 17, 2018
20.91
21.05
20.91
20.94
11,567
+0.04(+0.19%)
Apr 16, 2018
20.92
20.92
20.82
20.90
6,571
-0.18(-0.84%)
Apr 13, 2018
21.00
21.20
20.94
21.08
17,915
+0.11(+0.51%)
Apr 12, 2018
21.00
21.02
20.95
20.97
6,867
-0.11(-0.52%)
Apr 11, 2018
20.99
21.32
20.89
21.08
17,999
-0.17(-0.81%)
Apr 10, 2018
21.06
21.47
21.06
21.25
30,268
-0.05(-0.23%)
Apr 09, 2018
21.29
21.30
21.05
21.30
3,588
+0.48(+2.32%)
Apr 06, 2018
20.99
21.02
20.82
20.82
3,085
-0.11(-0.54%)
Apr 05, 2018
20.82
21.03
20.79
20.93
3,804
+0.27(+1.29%)
Apr 04, 2018
20.47
20.66
20.47
20.66
1,843
-0.28(-1.32%)
Apr 03, 2018
20.67
20.94
20.67
20.94
3,109
+0.89(+4.44%)
Apr 02, 2018
20.11
20.31
20.05
20.05
1,992
+0.23(+1.16%)
Mar 29, 2018
19.82
19.82
19.82
0
+0.42(+2.16%)
Mar 28, 2018
19.60
19.70
19.40
19.40
1,385
-0.20(-1.02%)
Mar 27, 2018
19.50
19.60
19.50
19.60
1,865
-0.07(-0.36%)
Mar 26, 2018
19.80
19.85
19.48
19.67
4,516
+0.25(+1.31%)
Mar 23, 2018
19.66
19.68
19.26
19.42
17,653
-0.48(-2.43%)
Mar 22, 2018
19.85
20.13
19.80
19.90
6,711
-0.87(-4.18%)
Mar 21, 2018
20.40
20.86
20.39
20.77
13,424
+0.31(+1.53%)
Mar 20, 2018
20.70
20.70
20.46
20.46
3,971
-0.02(-0.12%)
Mar 19, 2018
20.68
20.86
20.41
20.48
20,330
-0.73(-3.44%)
Mar 16, 2018
20.90
21.21
20.81
21.21
2,339
-0.12(-0.55%)
Mar 15, 2018
21.27
21.35
21.11
21.32
1,423
+0.15(+0.72%)
Mar 14, 2018
21.43
21.56
20.98
21.17
1,041
+0.14(+0.68%)
Mar 13, 2018
21.07
21.30
21.03
21.03
7,538
+0.21(+1.01%)
Mar 12, 2018
20.95
20.95
20.64
20.82
6,958
-0.15(-0.72%)
Mar 09, 2018
20.60
21.00
20.59
20.97
3,259
+0.32(+1.55%)
Mar 08, 2018
20.65
20.65
20.56
20.65
2,641
-0.07(-0.34%)
Mar 07, 2018
20.72
10,278
-0.28(-1.34%)
Mar 06, 2018
21.42
21.42
21.00
21.00
12,684
-0.52(-2.41%)
Mar 05, 2018
21.45
21.58
21.29
21.52
6,081
+0.15(+0.70%)
Mar 02, 2018
21.13
21.42
21.13
21.37
1,667
+0.12(+0.56%)
Mar 01, 2018
21.30
21.39
21.14
21.25
7,871
-0.34(-1.57%)
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%)
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
.