$47.84 +0.39 (%) MV India Sm Cp Shs - NYSEARCA

Aug. 3, 2015 | 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
7/31/201547.4047.7647.3547.45267,362
7/30/201546.5046.7846.2546.78129,251
7/29/201545.9546.3745.9546.37123,665
7/28/201545.6245.9645.2745.8567,917
7/27/201545.4245.4645.0845.22102,290
7/24/201546.3446.5045.9446.0858,094
7/23/201546.7946.9746.4646.46100,493
7/22/201546.3946.5746.1946.45136,741
7/21/201546.2846.6045.8945.9043,080
7/20/201546.7446.9346.4046.75112,958
7/17/201546.7546.9546.6546.7596,602
7/16/201546.3446.7046.3246.6576,413
7/15/201545.9846.0945.6745.7159,479
7/14/201545.5046.0045.5045.9248,828
7/13/201545.2145.5345.1645.39127,964
7/10/201544.7445.1344.6844.97100,728
7/9/201544.6444.9344.2744.3556,643
7/8/201544.6044.6043.9343.96108,148
7/7/201545.1745.2044.5945.20199,609
7/6/201544.0745.0944.0744.52149,923
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
  • Showing 1-100 of 1,237 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!