$39.63 +0.47 (%) VanEck Vct Ind Shs -

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SCIF historical data

Date Open High Low Close Volume
5/27/201639.6139.7439.5039.6365,479
5/26/201638.9639.3338.9639.16110,455
5/25/201638.5838.9638.5038.7233,254
5/24/201637.9338.2137.8938.1954,511
5/23/201638.2138.3738.1838.21123,325
5/20/201638.6838.8738.6338.7227,704
5/19/201638.9039.1038.7738.92107,915
5/18/201639.8840.3739.6539.7781,069
5/17/201640.0240.1639.7039.8284,768
5/16/201639.9940.2439.9240.0097,373
5/13/201639.8939.9839.4139.5662,622
5/12/201640.3540.3539.7039.83102,754
5/11/201640.0240.0439.4939.6957,120
5/10/201639.6139.9839.6039.9731,562
5/9/201639.6339.8239.4539.4532,393
5/6/201639.2839.4338.9639.3797,309
5/5/201639.3139.3238.9739.1499,565
5/4/201639.2939.4338.8238.8557,390
5/3/201640.2040.2539.8039.85150,754
4/29/201640.4640.4640.0140.1330,972
4/28/201640.4640.6539.7740.2596,444
4/27/201640.7341.0740.6241.0610,746
4/26/201640.8040.8040.4540.6475,397
4/25/201640.3940.3939.9840.0033,808
4/22/201640.2640.5440.2640.3935,747
4/21/201640.7440.7540.3540.58171,797
4/20/201641.0741.3641.0141.0139,505
4/19/201641.0041.3540.8841.2624,841
4/18/201640.4040.8640.3540.8080,512
4/15/201640.1840.4340.0740.14127,701
4/14/201639.9740.3639.9740.28287,814
4/13/201639.9540.1639.6340.14336,821
4/12/201639.5740.0039.3040.0045,360
4/11/201639.2339.3938.9539.0161,665
4/8/201638.6338.7838.5338.6428,376
4/7/201638.2738.3637.8338.0830,053
4/6/201638.3338.9738.3338.9347,630
4/5/201638.1538.2437.9738.05130,951
4/4/201639.7239.7238.9138.93100,473
4/1/201638.1339.3037.7739.1571,254
3/31/201638.4338.5138.2438.2431,180
3/30/201637.9638.2137.9038.1443,283
3/29/201636.8637.5836.8637.5827,707
3/28/201636.9237.1936.9237.13150,805
3/24/201636.8137.2036.7937.2085,044
3/23/201637.3437.4336.9837.1214,805
3/22/201637.0637.4037.0537.34181,560
3/21/201636.9137.5136.9137.1034,115
3/18/201636.7536.8136.6036.6027,818
3/17/201636.4236.9036.2736.7523,058
3/16/201635.8636.8835.8636.8541,106
3/15/201635.9336.2235.8135.8611,945
3/14/201635.9836.7035.9836.1229,640
3/11/201636.1136.4936.1136.4732,147
3/10/201636.3236.4535.8136.076,020
3/9/201636.2136.5336.1936.2016,652
3/8/201636.0136.2235.7835.7810,926
3/7/201636.0536.5335.9936.3017,683
3/4/201636.1136.7336.0036.56286,841
3/3/201635.5435.8335.3735.8343,223
3/2/201634.8335.4034.8335.3776,061
3/1/201633.8434.4033.5934.3919,285
2/29/201632.4632.6032.0832.4633,522
2/26/201632.3632.3631.6731.7542,080
2/25/201632.4032.6132.3032.5271,396
2/24/201632.5033.3032.4532.9119,661
2/23/201633.1633.4732.7833.1635,235
2/22/201633.8134.0733.8134.0643,056
2/19/201633.1133.4733.0433.4220,573
2/18/201633.6433.8133.1633.22108,676
2/17/201633.4334.1633.4333.7637,974
2/16/201632.9933.4932.9933.11132,108
2/12/201632.8733.1132.5732.8166,008
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center