$16.92 -0.24 (%) EGA Emg Trust Shs EGShares India Small Cap ETF - NYSEARCA

Sep. 19, 2014 | 03:33 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SCIN historical data

Date Open High Low Close Volume
9/19/201417.1417.1416.8416.923,580
9/18/201417.0717.2017.0717.163,884
9/17/201416.6316.7716.4916.5232,464
9/16/201416.5116.6816.3716.5813,419
9/15/201417.2117.2717.1717.179,230
9/12/201417.3117.3417.1717.2240,127
9/11/201417.3317.4317.2617.3129,994
9/10/201417.0817.1817.0317.1810,125
9/9/201417.1417.1517.0317.0979,848
9/8/201417.1017.3017.1017.2129,864
9/5/201416.8917.0016.8917.001,765
9/4/201416.9316.9716.8316.8714,918
9/3/201416.8516.9916.8516.9419,241
9/2/201416.7216.8416.7216.7422,260
8/29/201416.2616.3516.2516.2510,952
8/28/201416.1716.2516.1316.1912,693
8/27/201416.4216.4616.4116.459,153
8/26/201416.1216.4216.1216.429,701
8/25/201416.4516.4516.2916.3515,928
8/22/201416.6016.6016.4816.5811,324
8/21/201416.5116.5816.5116.581,000
8/20/201416.4016.5016.4016.424,942
8/19/201416.4116.5316.4116.464,684
8/18/201415.6116.3415.6116.2831,993
8/15/201415.8515.9215.7215.7924,698
8/14/201415.7915.8915.7515.8922,780
8/13/201415.5015.6115.5015.5545,937
8/12/201415.8615.8715.8615.871,089
8/11/201415.7715.9415.7715.933,944
8/8/201415.6515.7515.5015.7323,586
8/7/201416.0116.0215.8615.886,537
8/6/201416.0016.0415.8516.0141,743
8/5/201416.2716.3016.2016.2522,343
8/4/201416.2016.3316.1816.3310,470
8/1/201415.9416.0715.8916.0610,042
7/31/201416.0216.0215.8215.9328,277
7/30/201416.2016.2616.1516.225,988
7/29/201416.1816.2616.1816.2011,874
7/28/201416.2316.3616.1716.2522,127
7/25/201416.2216.3516.2216.2825,928
7/24/201416.7516.7516.6716.717,004
7/23/201416.7816.7816.6916.7214,767
7/22/201416.8316.8716.7516.8726,124
7/21/201416.7016.8516.6816.827,516
7/18/201416.6916.8116.6716.6912,062
7/17/201416.7616.8216.5216.5221,948
7/16/201416.6316.6416.5516.6314,802
7/15/201416.2316.4416.1816.2947,704
7/14/201415.7615.9615.7615.9049,962
7/11/201415.6415.6915.5015.5743,621
7/10/201416.0016.3316.0016.3323,480
7/9/201416.3816.4216.2216.30132,200
7/8/201416.7816.7816.5016.55134,483
7/7/201417.7417.7417.6217.6948,217
7/3/201417.8117.8417.7417.8311,312
7/2/201417.9717.9717.8417.8949,000
7/1/201417.5517.7217.5517.7244,439
6/30/201417.2717.4117.2717.4145,368
6/27/201416.9617.0816.9617.0714,216
6/26/201416.8916.9016.8016.8726,408
6/25/201417.0317.1317.0317.134,663
6/24/201416.9017.1316.9016.9755,468
6/20/201416.5416.5416.3316.4951,962
6/19/201416.6616.7316.4516.4770,128
6/18/201416.7816.9616.6116.9050,987
6/17/201416.7717.0316.7717.0345,519
6/16/201416.7516.8016.5716.5728,464
6/13/201416.7616.7616.5716.61143,586
6/12/201417.6017.7717.3617.4061,535
6/11/201417.5117.5717.2517.4887,323
6/10/201418.0418.1017.9317.94103,885
6/9/201418.2918.3018.2018.2682,167
6/6/201417.9718.1717.9718.1778,218
6/5/201417.5817.7417.5317.7142,608
6/4/201417.4017.4017.2517.3664,701
6/3/201416.9617.0016.8616.9773,679
6/2/201416.8016.9916.8016.96162,002
5/30/201416.2716.3516.0916.1784,434
5/29/201416.3616.4016.2616.2854,302
5/28/201416.3016.4016.2516.3431,489
5/27/201416.4716.4716.0916.1782,284
5/23/201417.1617.2617.0717.2191,656
5/22/201416.6416.8116.6416.8067,410
5/21/201416.3016.3816.2616.3770,435
5/20/201416.2716.2816.1416.2385,385
5/19/201416.1716.2716.1216.1892,518
5/16/201414.9615.3114.9215.2896,512
5/15/201414.2414.3914.0914.1421,411
5/13/201414.0214.2714.0214.2718,877
5/12/201413.7914.0213.7914.0255,103
5/8/201413.0213.0812.9913.035,458
5/7/201413.0813.1513.0813.155,336
5/6/201413.1313.1913.1113.193,456
5/5/201413.0813.1313.0513.122,541
5/2/201413.0413.1213.0113.091,982
5/1/201413.0313.0312.9812.981,641
4/30/201413.0813.0912.8613.0018,093
4/29/201413.2713.3213.2713.301,799
4/28/201413.2313.2913.1713.29695
4/25/201413.2113.2113.0913.093,368
  • Showing 1-100 of 1,057 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center