$47.05 -0.19 (%) Mkt Vector ETF Shs Market Vectors India Small Cap Index ETF - NYSEARCA

Sep. 17, 2014 | 11:14 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SCIF historical data

Date Open High Low Close Volume
9/16/201446.9047.4846.3647.24278,379
9/15/201448.8348.9748.5248.86134,497
9/12/201449.0849.2048.5148.5629,078
9/11/201448.9549.3448.7748.8770,473
9/10/201448.4548.9748.2548.8066,752
9/9/201448.4148.5047.6947.72101,862
9/8/201448.5148.9548.5148.5572,968
9/5/201448.1548.6548.0448.48138,077
9/4/201448.2848.4347.7748.03109,090
9/3/201447.8948.2947.8348.19259,594
9/2/201447.2447.7547.1147.35163,800
8/29/201446.5346.9046.4746.5645,520
8/28/201446.4546.5246.1646.3683,771
8/27/201446.1346.7946.1346.73136,753
8/26/201446.1246.2945.9546.0482,597
8/25/201446.3346.4846.0146.05249,756
8/22/201446.4946.7946.3246.4846,259
8/21/201446.7246.9546.6146.8482,605
8/20/201446.4247.0046.4246.75143,330
8/19/201446.2546.5046.0046.46133,837
8/18/201445.2345.9245.0845.88117,082
8/15/201444.6744.6743.7944.08244,063
8/14/201443.8944.3243.8644.19197,990
8/13/201443.5443.6543.1043.27344,370
8/12/201445.0745.4144.9245.05189,040
8/11/201444.9745.2944.6045.23155,523
8/8/201445.0145.1744.4345.12329,271
8/7/201446.1646.5445.4445.84419,727
8/6/201446.3146.4546.0046.10284,929
8/5/201446.8947.1146.6046.78103,909
8/4/201446.6247.0246.1246.87110,653
8/1/201445.5146.0945.4345.76464,338
7/31/201446.3546.4745.7545.87108,364
7/30/201446.9347.1846.3046.61111,120
7/29/201446.8547.0346.3146.35119,036
7/28/201446.9147.2046.3346.55272,135
7/25/201447.6447.9147.0047.20173,844
7/24/201448.7949.0248.2648.79133,558
7/23/201449.4349.4348.8048.89205,384
7/22/201449.5549.7349.4149.53202,874
7/21/201449.2649.6448.9149.49201,176
7/18/201448.1249.1048.1249.03315,302
7/17/201449.0549.1747.6047.69230,698
7/16/201448.4548.7448.0048.40510,768
7/15/201447.0547.5146.8747.38516,277
7/14/201445.7246.2145.6846.15180,733
7/11/201446.5546.5545.7145.94866,305
7/10/201447.5648.3347.4447.88267,186
7/9/201448.0548.2847.7747.94218,597
7/8/201449.7149.9048.2848.50592,937
7/7/201452.2752.3051.9952.14143,822
7/3/201452.2252.4552.1152.33196,409
7/2/201452.7752.8352.4052.64124,264
7/1/201451.9852.4251.9052.33186,685
6/30/201451.7551.8051.2951.65129,416
6/27/201450.7551.0750.6451.0774,687
6/26/201450.6450.7750.1850.69101,973
6/25/201450.5851.1250.2850.97217,669
6/24/201450.0250.5849.8750.10261,714
6/20/201448.4548.6147.8548.13274,745
6/19/201448.9148.9748.5548.58181,936
6/18/201448.9749.6048.5249.54257,482
6/17/201449.2249.7849.0049.75203,739
6/16/201448.6848.7948.2548.35347,315
6/13/201449.3649.3648.5548.84491,485
6/12/201451.6952.0051.0151.11195,702
6/11/201451.9152.1051.3851.44438,394
6/10/201453.2853.3452.6052.95549,893
6/9/201453.6153.9053.5353.75637,163
6/6/201451.9552.4651.5552.38899,522
6/5/201450.5450.7350.0150.61344,969
6/4/201449.0449.5248.8649.43375,156
6/3/201447.9848.3647.9448.26235,960
6/2/201447.4747.8647.1047.61366,864
5/30/201446.2446.5045.7645.95361,158
5/29/201445.6546.2845.6046.24186,453
5/28/201445.6745.8845.4245.71202,046
5/27/201447.0347.0345.1245.38863,681
5/23/201449.0549.2148.8249.01783,025
5/22/201447.3847.9847.3847.63524,439
5/21/201445.4146.0045.4145.91406,392
5/20/201444.8545.2144.7145.05509,198
5/19/201442.4043.8442.4043.74526,121
5/16/201441.0041.6840.6741.58320,639
5/15/201439.6839.6838.9539.12140,860
5/13/201439.6539.8039.2639.70301,364
5/12/201439.0039.3038.6538.92434,452
5/8/201437.2037.4736.9236.97126,359
5/7/201437.1337.3036.9637.18302,018
5/6/201437.3237.5137.0937.24342,557
5/5/201437.0437.1836.6937.05265,335
5/2/201436.9937.3236.9537.32228,440
5/1/201436.8737.0736.7937.00217,822
4/30/201437.2137.2136.6737.02232,932
4/29/201437.6037.9737.6037.8056,972
4/28/201437.2437.6537.2237.5746,368
4/25/201437.4837.4836.9737.1931,237
4/24/201437.4837.5137.1037.48169,229
4/23/201437.4037.4237.1137.28114,029
4/22/201437.7337.7337.4237.4467,614
  • Showing 1-100 of 1,019 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center