$32.81 -0.47 (%) MV India Sm Cp Shs - NYSEARCA

Feb. 12, 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
2/11/201633.5633.7332.9733.28441,077
2/10/201635.8136.1135.3835.3834,278
2/9/201636.4036.5836.0036.5310,876
2/8/201636.8637.1836.4937.1350,276
2/5/201636.9537.0836.4936.7561,368
2/4/201636.6636.9736.2736.3835,013
2/3/201637.0337.4336.5637.4237,286
2/2/201638.2838.3137.3137.75302,654
2/1/201638.8238.8838.4438.8813,463
1/29/201638.4039.0138.2638.6372,971
1/28/201638.3838.3837.7537.9312,519
1/27/201638.1738.3137.6037.9125,268
1/26/201637.8338.0837.5938.0814,651
1/25/201637.8238.0037.5737.6759,189
1/22/201637.7038.0037.1737.81105,694
1/21/201636.4337.0036.4236.4273,564
1/20/201636.0736.4535.3636.07457,770
1/19/201637.4837.4836.5136.5842,515
1/15/201638.0938.2137.5737.71146,168
1/14/201640.1140.7839.8240.5085,607
1/13/201641.5041.5940.3140.76107,903
1/12/201642.6142.7942.0042.4084,966
1/11/201642.3643.4542.3642.7149,789
1/8/201642.6943.0242.3142.37279,391
1/7/201641.7742.5041.4141.89148,825
1/6/201643.5043.6443.1343.55321,273
1/5/201643.8244.1143.8243.9515,522
1/4/201643.0643.0942.7442.93225,740
12/31/201543.3343.7643.1643.2717,893
12/30/201543.1743.5043.1543.1642,486
12/29/201543.2543.6443.2043.40145,830
12/28/201543.4943.6943.0743.25178,705
12/24/201543.3843.8843.3743.427,631
12/23/201542.9943.2742.8643.1837,664
12/22/201542.4243.1942.4242.82102,654
12/21/201542.3743.1241.9942.6956,556
12/18/201543.4043.6543.3443.3456,709
12/17/201543.7344.4243.4343.4318,217
12/16/201542.5543.1042.3343.0926,089
12/15/201542.3142.5042.0342.1993,572
12/14/201541.0941.5441.0941.41172,425
12/11/201541.1841.3440.4740.49112,425
12/10/201541.6542.1341.6541.7328,981
12/9/201541.5941.5941.0741.0726,204
12/8/201542.1342.1341.8142.0015,854
12/7/201542.7242.9742.5842.90210,660
12/4/201542.7643.2642.5843.1216,807
12/3/201543.3843.3842.8842.94158,250
12/2/201543.7943.7943.2443.3010,114
12/1/201543.8844.1043.8844.0622,418
11/30/201543.5543.9643.5043.7894,557
11/27/201543.0043.0042.8142.884,319
11/25/201542.7743.0642.7742.9813,282
11/24/201542.6343.2342.6343.02137,763
11/23/201542.6343.1142.3542.3531,594
11/20/201542.9943.2142.6842.7126,299
11/19/201542.3542.6842.3542.419,841
11/18/201541.7742.3941.7742.3224,814
11/17/201542.5642.5642.1742.17155,543
11/16/201541.9142.9841.7842.89338,663
11/13/201541.1941.3441.0141.06264,840
11/12/201541.4241.7741.2341.24131,258
11/11/201541.7741.9941.3641.3862,731
11/10/201541.3141.3840.9041.03194,266
11/9/201541.6241.6240.8940.9960,480
11/6/201541.0841.6340.7941.4696,176
11/5/201542.1042.1041.6741.83186,878
11/4/201543.0343.0342.4942.51149,553
11/3/201542.9343.5142.8743.24257,787
10/30/201543.1943.1942.7542.75160,319
10/29/201543.3543.5043.2843.2821,997
10/28/201543.9144.1543.1243.3442,406
10/27/201543.9444.0043.5843.6637,274
10/26/201544.0744.4143.7443.8667,294
10/23/201544.9445.2144.6645.1221,193
10/22/201544.8445.5644.7945.4272,248
10/21/201544.7845.0044.5344.6336,794
10/20/201544.9845.2044.9044.96121,788
10/19/201545.2645.3444.8145.1427,159
10/16/201545.0045.3944.8745.39133,098
10/15/201544.8944.9244.1844.8250,798
10/14/201544.5944.7544.1644.3195,125
10/13/201543.9344.5243.9344.12253,353
10/12/201543.9643.9943.5143.8991,001
10/9/201544.1344.2543.8843.9734,215
10/8/201543.5544.2643.5144.1293,075
10/7/201543.7444.1043.7243.8375,797
10/6/201543.5043.5143.0043.10176,500
10/5/201543.0543.5843.0543.55193,075
10/2/201541.5842.7741.2342.53129,206
10/1/201541.5641.7341.2641.736,631
9/30/201541.5742.3041.4842.3051,451
9/29/201540.9541.2240.3040.76104,513
9/28/201540.6640.6639.8740.0982,239
9/25/201541.0241.1740.6040.8760,309
9/24/201540.4240.8640.0540.6478,034
9/23/201540.7941.1240.3340.3775,365
9/22/201540.2540.3339.7740.3296,675
9/21/201541.0841.4540.9540.9955,194
9/18/201539.9440.4139.6239.6464,245
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center