$45.22 +0.22 (%) VanEck Vct Ind Shs - NYSE ARCA

Aug. 31, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SCIF historical data

Date Open High Low Close Volume
8/30/201645.1345.6344.9145.0037,168
8/29/201644.5444.8444.5444.662,119
8/26/201644.5844.9043.9844.3062,060
8/25/201644.4344.7544.4244.5714,863
8/24/201644.7544.9844.6944.8728,847
8/23/201644.6545.1944.3944.518,032
8/22/201644.3744.4544.2044.215,008
8/19/201644.6744.9844.5144.7135,142
8/18/201644.3844.9044.2544.5219,237
8/17/201644.1044.3043.8044.166,097
8/16/201644.1445.0043.6743.688,352
8/15/201644.0644.5044.0544.0910,644
8/12/201644.2444.2443.8343.883,107
8/11/201643.8044.1543.8044.1411,015
8/10/201643.9544.2543.6943.7731,485
8/9/201644.9844.9844.5144.6546,563
8/8/201644.9744.9744.8144.906,989
8/5/201644.7044.9944.7044.845,862
8/4/201644.1244.1743.9044.019,220
8/3/201643.6243.9943.4143.9819,735
8/2/201644.6044.6844.0844.1413,876
8/1/201644.8945.0144.5044.5030,525
7/29/201644.7045.0944.5645.0940,260
7/28/201644.3044.5844.2844.4623,668
7/27/201643.9544.4943.9244.2611,083
7/26/201643.7443.8743.4643.5712,489
7/25/201644.1644.5543.9343.9914,594
7/22/201643.6844.0043.2643.9056,126
7/21/201643.3643.5543.3143.373,861
7/20/201643.3043.4443.2943.4120,466
7/19/201643.0343.3643.0243.0310,205
7/18/201643.0443.2942.7943.1737,496
7/15/201643.4343.7343.2443.2826,463
7/14/201643.7244.1443.7243.9813,125
7/13/201643.5643.7443.1243.4311,048
7/12/201644.0444.2643.8744.0142,779
7/11/201643.8443.9443.7443.8125,262
7/8/201643.1043.6343.1043.6354,308
7/7/201643.0943.3042.8643.0332,745
7/6/201642.5643.0042.5642.9118,111
7/5/201643.1743.6042.7942.9357,837
7/1/201642.7043.0042.5042.9726,789
6/30/201642.3442.3841.8942.3824,979
6/29/201641.6842.0941.6841.95240,708
6/28/201640.9641.2240.6841.1030,735
6/27/201640.1340.4539.7840.0012,574
6/24/201639.5039.9838.8839.2379,298
6/23/201640.9241.2740.8941.279,374
6/22/201640.9541.0540.7740.7710,166
6/21/201641.1341.4441.0041.3013,287
6/20/201641.2141.5140.8840.8824,697
6/17/201641.0341.1040.9241.0362,543
6/16/201640.6841.0040.4741.0025,094
6/15/201641.3541.7641.0841.2426,255
6/14/201640.7041.1540.5840.8815,262
6/13/201640.5140.7740.2840.3255,307
6/10/201640.9441.1340.7040.8515,056
6/9/201641.0441.2540.5541.1851,639
6/8/201641.0041.5241.0041.3370,495
6/7/201640.3840.6240.3140.5612,929
6/6/201639.8940.4639.8940.2128,452
6/3/201639.7840.0639.6439.9625,936
6/2/201639.5239.9239.4339.7960,016
6/1/201639.3239.5939.2839.5270,579
5/31/201639.5839.9239.2339.66153,427
5/27/201639.6139.7439.5039.6365,479
5/26/201638.9639.3338.9639.16110,455
5/25/201638.5838.9638.5038.7233,254
5/24/201637.9338.2137.8938.1954,511
5/23/201638.2138.3738.1838.21123,325
5/20/201638.6838.8738.6338.7227,704
5/19/201638.9039.1038.7738.92107,915
5/18/201639.8840.3739.6539.7781,069
5/17/201640.0240.1639.7039.8284,768
5/16/201639.9940.2439.9240.0097,373
5/13/201639.8939.9839.4139.5662,622
5/12/201640.3540.3539.7039.83102,754
5/11/201640.0240.0439.4939.6957,120
5/10/201639.6139.9839.6039.9731,562
5/9/201639.6339.8239.4539.4532,393
5/6/201639.2839.4338.9639.3797,309
5/5/201639.3139.3238.9739.1499,565
5/4/201639.2939.4338.8238.8557,390
5/3/201640.2040.2539.8039.85150,754
4/29/201640.4640.4640.0140.1330,972
4/28/201640.4640.6539.7740.2596,444
4/27/201640.7341.0740.6241.0610,746
4/26/201640.8040.8040.4540.6475,397
4/25/201640.3940.3939.9840.0033,808
4/22/201640.2640.5440.2640.3935,747
4/21/201640.7440.7540.3540.58171,797
4/20/201641.0741.3641.0141.0139,505
4/19/201641.0041.3540.8841.2624,841
4/18/201640.4040.8640.3540.8080,512
4/15/201640.1840.4340.0740.14127,701
4/14/201639.9740.3639.9740.28287,814
4/13/201639.9540.1639.6340.14336,821
4/12/201639.5740.0039.3040.0045,360
4/11/201639.2339.3938.9539.0161,665
4/8/201638.6338.7838.5338.6428,376
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center