$13.87 -0.18 (%) EGA Emg Trust Shs EGShares India Small Cap ETF -

Apr. 28, 2016 | 11:45 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



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

SCIN historical data

Date Open High Low Close Volume
4/27/201614.0514.0514.0514.0530,937
4/26/201614.0214.1113.9613.973,171
4/25/201613.9713.9713.9713.970
4/22/201613.9213.9713.9213.973,201
4/21/201613.9013.9613.8113.8792,716
4/20/201614.0314.2714.0314.0620,848
4/19/201614.1414.2514.0214.0819,886
4/18/201613.9314.0513.8214.0136,918
4/15/201613.9013.9513.8113.9542,153
4/14/201613.8013.8013.8013.802,050
4/13/201613.8213.8213.8213.820
4/12/201613.6613.8213.6613.822,729
4/11/201613.5813.6213.5813.622,832
4/8/201613.3313.3313.2613.322,062
4/7/201612.9712.9712.9712.97281
4/6/201613.4413.4413.4113.411,200
4/5/201613.3613.3613.2613.26616
4/4/201613.5513.6313.5513.63538
4/1/201613.6913.7113.6513.713,100
3/31/201613.6113.6713.5913.673,568
3/30/201613.4613.5113.4413.4614,719
3/29/201612.9113.1512.9113.15354
3/28/201612.9113.1912.9113.1411,710
3/24/201613.2813.2913.1313.257,625
3/23/201613.2313.3713.1613.187,183
3/22/201613.5013.5013.5013.500
3/21/201613.4613.5013.4613.502,630
3/18/201613.2913.2912.9913.2616,564
3/17/201613.0713.0712.8612.992,642
3/16/201612.9912.9912.8412.898,175
3/15/201612.8513.0012.8512.9324,201
3/14/201613.1113.1213.0613.0611,980
3/11/201613.2113.2613.2013.261,724
3/10/201613.1213.1213.1213.120
3/9/201613.1713.1713.1213.12201
3/8/201613.0913.0913.0913.09331
3/7/201613.0813.0813.0813.080
3/4/201613.0813.0813.0813.08296
3/3/201612.9912.9912.9912.99529
3/2/201612.5212.7712.5212.711,935
3/1/201612.4212.4212.4212.42222
2/29/201611.9011.9011.7511.751,275
2/26/201611.3911.5911.3911.581,005
2/25/201611.6811.8211.6811.821,166
2/24/201611.9811.9811.9111.912,200
2/23/201612.1412.1412.1412.14309
2/22/201612.2712.2712.2712.27238
2/19/201612.1312.1412.0312.032,369
2/18/201612.1512.1612.1512.152,076
2/17/201612.2212.2712.0812.082,792
2/16/201611.9712.0511.8511.962,813
2/12/201611.8111.9011.7411.791,771
2/11/201611.9112.0111.8111.984,573
2/10/201612.9612.9612.9612.961,032
2/9/201613.1213.1212.8412.862,807
2/8/201613.1013.2613.0113.199,496
2/5/201613.1213.1213.0113.01588
2/4/201612.9112.9112.9012.901,304
2/3/201613.2213.2213.2213.220
2/2/201613.2213.2213.2213.22526
2/1/201613.7213.8313.7213.829,498
1/29/201613.7113.8313.7113.721,843
1/28/201613.4113.4113.4113.41250
1/27/201613.5013.5313.5013.50750
1/26/201613.4613.6613.4613.571,344
1/25/201613.4513.5613.4513.56755
1/22/201613.7213.7213.3613.4112,216
1/21/201613.3313.3313.1813.224,508
1/20/201612.9812.9812.8212.903,434
1/19/201613.4213.5413.2013.387,513
1/15/201613.8013.8013.4913.765,097
1/14/201614.2414.5114.2314.445,003
1/13/201615.1115.1114.4814.484,531
1/12/201615.3015.3015.3015.300
1/11/201615.2515.3015.2515.30281
1/8/201615.1815.1815.1015.10423
1/7/201615.1915.2614.9414.946,936
1/6/201615.6715.8515.5815.691,463
1/5/201615.6515.9915.6515.954,780
1/4/201615.3415.7015.3415.475,182
12/31/201515.4515.6915.4115.699,792
12/30/201515.3715.4515.3715.451,900
12/29/201515.5115.6315.5015.632,214
12/28/201515.5515.6815.5515.616,200
12/24/201515.7915.7915.5815.58898
12/23/201515.5915.5915.4015.473,804
12/22/201515.4215.4215.3015.422,707
12/21/201515.6815.6815.3015.333,169
12/18/201515.2015.2415.2015.242,309
12/17/201515.1115.2515.1115.203,572
12/16/201514.7314.9414.7214.9112,731
12/15/201514.5914.7214.5914.712,305
12/14/201514.3414.4514.3414.4512,075
12/11/201514.3214.3214.2714.27307
12/10/201514.5014.7014.5014.6410,600
12/9/201514.3114.4114.3114.383,600
12/8/201514.8414.8414.6314.635,145
12/7/201515.1215.1215.1215.12100
12/4/201515.0015.1415.0015.14800
12/3/201515.1015.2214.9915.0012,900
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center