$44.10 +0.86 (%) MV India Sm Cp Shs - NYSEARCA

Jul. 2, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SCIF historical data

Date Open High Low Close Volume
7/2/201544.0044.6043.8544.1088,494
7/1/201543.1943.5543.0143.2491,218
6/30/201542.1442.6042.1442.3487,114
6/29/201542.2042.2041.3141.32181,793
6/26/201542.8043.1542.4343.0683,591
6/25/201542.6442.8542.5642.5693,142
6/24/201542.4442.6542.3642.4149,844
6/23/201542.6943.0042.6942.9563,359
6/22/201542.6942.9742.6242.78161,389
6/19/201541.9542.2541.6641.66137,645
6/18/201541.9242.1941.5642.0888,605
6/17/201541.0241.5040.6941.40243,301
6/16/201540.3840.7540.3540.72156,501
6/15/201539.9540.1739.8040.02101,648
6/12/201539.7040.1739.5439.88146,514
6/11/201540.5440.5439.6739.69294,825
6/10/201540.6141.5440.5041.36148,216
6/9/201540.5440.5540.1640.26245,286
6/8/201540.9340.9840.5640.6183,648
6/5/201541.2741.5141.1641.27102,228
6/4/201541.3841.6741.1041.12155,324
6/3/201542.4642.6041.3941.61241,605
6/2/201543.5343.7143.3043.3263,821
6/1/201544.5744.9844.4144.41106,444
5/29/201544.4944.7544.3944.4071,212
5/28/201543.7343.8043.5043.6294,599
5/27/201543.3543.8843.3543.76149,152
5/26/201543.8044.0143.3243.4879,616
5/22/201544.3344.6144.2744.2920,121
5/21/201544.6944.9744.4444.5296,212
5/20/201544.4944.9044.4544.8624,992
5/19/201544.4944.6744.3044.5265,769
5/18/201544.3844.5044.2644.3072,767
5/15/201544.1344.3043.7644.1972,868
5/14/201543.9844.4943.9344.4992,014
5/13/201543.3743.7743.0643.17170,024
5/12/201543.1943.2342.1042.85369,737
5/11/201544.5945.4044.0244.07258,266
5/8/201543.8844.8943.8844.42149,665
5/7/201542.4143.1142.3343.02230,566
5/6/201543.8244.0743.3143.46140,627
5/5/201545.8545.9945.7045.74116,795
5/4/201545.6246.0145.4645.6588,537
5/1/201544.4744.9644.3244.73168,086
4/30/201544.5244.9144.0544.05142,293
4/29/201544.7645.0844.3744.49138,818
4/28/201544.4845.0044.4844.75287,015
4/27/201543.9443.9543.5443.61393,670
4/24/201545.9545.9745.0745.23188,611
4/23/201547.0047.1246.7246.87109,482
4/22/201547.3047.5047.0047.4386,624
4/21/201547.3347.3346.8647.1463,967
4/20/201547.0647.5846.8547.19174,074
4/17/201548.4748.5348.0648.12115,176
4/16/201550.1050.1048.7149.40272,224
4/15/201550.3250.7150.0550.60100,649
4/14/201550.2150.4550.1150.39153,981
4/13/201550.6150.9550.2550.3158,162
4/10/201550.0750.5050.0750.5042,511
4/9/201549.9950.1849.7550.12126,174
4/8/201549.6749.9749.1649.54136,438
4/7/201549.2549.7548.9649.08211,841
4/6/201548.6649.1348.6648.8859,157
4/2/201548.1548.5848.1548.5136,768
4/1/201548.1148.3947.7148.16191,916
3/31/201546.8347.2246.6447.2280,281
3/30/201546.4546.9946.1746.9078,659
3/27/201545.2245.4245.0145.2287,042
3/26/201545.1045.2044.7744.96179,250
3/25/201545.9846.0145.0545.08115,578
3/24/201545.7746.4845.5546.33160,419
3/23/201546.8346.8346.1446.2386,949
3/20/201546.9747.4746.6047.02105,626
3/19/201548.3048.4747.6248.0649,773
3/18/201548.5050.2348.5049.95230,603
3/17/201548.4148.6448.0648.51319,363
3/16/201548.2148.6247.9948.3777,283
3/13/201548.1748.3947.7547.9975,660
3/11/201548.2248.6548.0648.57164,753
3/10/201548.3548.4047.9247.92257,410
3/9/201548.7348.8848.5448.60239,032
3/6/201549.8049.8048.6148.61313,969
3/5/201549.6949.9949.6949.8851,799
3/4/201549.5049.5048.9549.4685,245
3/3/201550.2350.5050.1450.40130,772
3/2/201549.9050.1349.6850.13263,549
2/27/201549.1849.8248.9549.69310,264
2/26/201548.0048.5047.9048.4092,649
2/25/201548.2148.6548.1848.52271,576
2/24/201548.3648.9148.1148.58137,787
2/23/201546.6149.1946.6148.41224,275
2/20/201548.8349.4448.7549.4495,868
2/19/201548.9049.1948.5248.8840,494
2/18/201548.7149.4348.7149.3048,034
2/17/201548.5248.7448.3048.6266,073
2/13/201547.8148.4047.8148.37143,415
2/12/201547.4448.2447.0348.19111,695
2/11/201546.2646.8246.2446.72162,446
2/10/201545.5346.0945.2445.95233,072
2/9/201546.0146.2045.6845.95205,663
  • Showing 1-100 of 1,217 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!