$48.12 -1.28 (%) MV India Sm Cp Shs - NYSEARCA

Apr. 17, 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
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
2/6/201547.0047.1946.4446.70239,190
2/5/201547.7648.1847.2347.9050,684
2/4/201548.6748.9148.5048.6496,848
2/3/201548.9949.4348.7649.40181,143
2/2/201548.6849.5348.1049.51265,680
1/30/201548.0148.1847.4047.4260,666
1/29/201547.9248.3847.6248.2072,233
1/28/201548.4448.4947.7647.81108,064
1/27/201548.1348.4947.8848.3572,628
1/26/201547.7048.2347.6448.23108,528
1/23/201547.6948.1247.3847.41112,832
1/22/201547.8448.9247.6148.84206,649
1/21/201547.6247.9847.0347.9862,032
1/20/201547.9648.2147.6648.05189,916
1/16/201546.6647.8446.3547.83165,639
1/15/201546.7147.0046.4246.78158,863
1/14/201545.1545.2644.6845.1479,904
1/13/201546.0646.4545.3445.67103,154
1/12/201545.5745.9345.4045.71115,502
1/9/201545.3845.4544.7945.04116,355
1/8/201545.3345.9045.3045.63392,871
1/6/201543.9444.2743.2843.59122,512
1/5/201545.9746.0045.4545.52147,790
1/2/201545.8346.0145.6345.8127,148
12/31/201444.7945.2244.6944.6952,363
12/30/201444.2744.5144.2244.41157,992
12/29/201443.9744.0643.5044.06182,108
12/26/201443.7543.7543.0843.4182,895
12/24/201443.3243.8643.2443.7884,833
12/23/201443.2043.3242.6843.14237,185
12/22/201443.3343.6643.3343.54101,582
12/19/201442.5744.0442.5142.85136,244
12/18/201443.4044.2843.4044.2182,011
12/17/201440.9242.5540.9242.29184,644
12/16/201441.7942.2841.0541.40334,264
12/15/201444.4644.4643.2843.31336,185
12/12/201445.7745.8744.7544.75169,145
12/11/201446.4046.7046.1946.2083,682
12/10/201446.9647.1046.3846.5561,773
12/9/201446.6146.6846.3646.39177,451
12/8/201448.0048.1547.6347.8297,723
12/5/201448.3548.5948.0848.5634,759
12/4/201448.6848.9948.6348.68129,748
12/3/201448.3548.7848.3048.6399,255
12/2/201447.5047.8147.3547.80106,358
12/1/201447.0547.1546.5046.50206,884
11/28/201447.2047.3947.0947.2231,223
11/26/201446.6447.2846.5547.23164,727
11/25/201446.4546.8046.0046.08663,076
11/24/201447.7647.8647.5147.81130,035
11/21/201448.2848.3947.9348.2964,645
11/20/201447.8548.0047.6147.9141,475
11/19/201448.1848.2847.8248.1057,933
  • Showing 1-100 of 1,164 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center