$16.68 -0.11 (%) EGA Emg Trust Shs EGShares India Small Cap ETF - NYSEARCA

Mar. 26, 2015 | 02:49 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SCIN historical data

Date Open High Low Close Volume
3/26/201516.5316.8016.5316.685,617
3/25/201517.1717.1716.7416.7918,583
3/24/201517.3717.3717.0817.2239,413
3/23/201517.3117.4017.1717.2616,071
3/20/201517.6317.6317.3517.5550,372
3/19/201517.9617.9617.5017.6460,658
3/18/201518.0018.7617.9418.6042,984
3/17/201517.9918.2317.9218.238,680
3/16/201517.7317.8917.7317.8843,193
3/13/201517.9717.9717.6717.7324,653
3/12/201518.2018.5118.2018.4129,128
3/11/201517.8318.0017.8217.9031,089
3/10/201517.9117.9817.8017.8213,420
3/9/201518.1718.1717.9618.0030,795
3/6/201518.4518.4518.1318.1910,613
3/5/201518.6618.6618.4918.5525,490
3/4/201518.5718.5718.1918.3732,655
3/3/201518.6818.8618.6718.7814,677
3/2/201518.6318.7618.4118.6715,707
2/27/201518.3018.5318.3018.4712,260
2/26/201517.9517.9917.8017.9020,261
2/25/201518.1218.1218.0018.0115,932
2/24/201517.7718.1417.7718.056,139
2/23/201518.1418.1417.8017.8611,550
2/20/201518.0018.1018.0018.102,782
2/19/201518.0218.1017.9318.097,881
2/18/201517.7718.0517.7717.999,971
2/17/201517.9118.0317.7317.8233,312
2/13/201517.7218.0517.7218.056,981
2/12/201517.5917.9817.5917.879,444
2/11/201517.2817.5417.2817.4920,987
2/10/201517.0617.2417.0217.2118,961
2/9/201516.9217.0816.9216.9832,071
2/6/201517.6717.6717.3517.4211,460
2/5/201517.7917.8517.6217.858,615
2/4/201518.2918.2918.0118.216,635
2/3/201518.4418.4418.2018.4316,483
2/2/201518.2818.5618.2518.5139,548
1/30/201518.0718.2618.0418.0535,627
1/29/201518.4918.4918.2518.368,124
1/28/201518.5318.5718.4318.4610,512
1/27/201518.4618.5718.3018.5117,960
1/26/201518.2818.5918.2818.5322,463
1/23/201518.4818.4818.2818.3720,991
1/22/201518.4118.7118.3618.6723,637
1/21/201518.3518.4818.2918.4810,507
1/20/201518.4018.4018.2418.3533,346
1/16/201518.1418.4118.0318.4018,762
1/15/201517.8618.1517.8618.1153,179
1/14/201517.5117.5117.3317.5010,380
1/13/201517.9417.9517.6017.7026,857
1/12/201517.7317.8417.5417.769,427
1/9/201517.6317.6817.4417.6114,217
1/8/201517.4817.6117.4317.6020,888
1/6/201516.6216.8716.5616.7111,728
1/5/201517.4117.4617.2617.2610,435
1/2/201517.3517.4817.2717.3912,917
12/31/201417.1217.1417.0017.008,131
12/30/201417.0417.1517.0317.0714,584
12/29/201416.8516.9016.8516.9012,252
12/26/201416.8016.8516.8016.842,460
12/24/201416.8616.8616.5916.704,968
12/23/201416.8016.8016.6016.622,417
12/22/201416.6616.9816.6616.9818,538
12/19/201416.2616.7916.2616.695,708
12/18/201416.7117.0516.7116.869,541
12/17/201415.3416.2115.3416.215,997
12/16/201416.0016.0715.6815.905,974
12/15/201416.6116.6316.3416.3818,563
12/12/201417.2817.2816.9016.9027,996
12/11/201417.4017.5117.3517.459,419
12/10/201417.5717.8317.5317.5318,829
12/9/201417.6717.6717.3817.4145,046
12/8/201418.0918.0917.8417.9017,126
12/5/201418.2318.2518.0418.2411,299
12/4/201418.2818.3818.2618.3021,861
12/3/201418.0718.3018.0718.2524,069
12/2/201417.9917.9917.8717.9610,625
12/1/201417.6417.6717.5717.576,228
11/28/201417.6817.7317.6117.673,049
11/26/201417.1917.3917.1917.3114,137
11/25/201417.1117.1317.0117.014,582
11/24/201417.6217.6317.5017.509,872
11/21/201417.6317.7417.5517.745,486
11/20/201417.4717.4717.3717.424,159
11/19/201417.8117.8117.4317.435,984
11/18/201417.8317.9617.8117.9623,928
11/17/201417.6917.7717.6917.697,982
11/14/201417.5417.6417.5317.641,575
11/13/201417.4617.4717.4017.427,485
11/12/201417.6117.7517.6117.6412,664
11/11/201417.6417.7217.5217.6215,415
11/10/201417.3617.5017.3617.4520,203
11/7/201417.3317.3417.2517.3225,268
11/6/201417.3417.4717.2417.2522,689
11/5/201417.4017.4017.2117.3747,174
11/4/201417.3017.3017.2117.257,491
11/3/201417.1517.3417.1517.207,839
10/31/201417.0717.0716.9316.9614,036
10/30/201416.4616.7616.4616.647,186
  • Showing 1-100 of 1,185 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center