$15.66 +0.07 (%) EGA Emg Trust Shs EGShares India Small Cap ETF -

Jul. 29, 2016 | 03:34 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

SCIN historical data

Date Open High Low Close Volume
7/28/201615.5415.6115.4415.596,325
7/27/201615.3015.4715.2915.346,135
7/26/201615.1815.1915.0815.082,289
7/25/201615.2415.3815.2415.386,283
7/22/201615.1115.2615.1115.253,197
7/21/201615.0715.0815.0215.084,000
7/20/201615.2215.2215.0915.1227,558
7/19/201614.8614.9014.8314.892,630
7/18/201614.8514.9814.8514.951,000
7/15/201614.9415.0114.9415.00870
7/14/201615.0915.2415.0915.23951
7/13/201615.0115.1114.9914.994,418
7/12/201615.2715.3615.2615.326,478
7/11/201615.0415.3015.0415.216,372
7/8/201614.8615.0614.8615.012,768
7/7/201614.8414.9714.8314.848,198
7/6/201614.9614.9614.9614.96635
7/5/201614.8714.8714.8714.870
7/1/201614.7514.9114.7514.871,961
6/30/201614.4514.6514.4514.652,296
6/29/201614.3814.5114.3814.507,174
6/28/201614.0914.2614.0214.147,166
6/27/201613.9713.9713.7513.843,375
6/24/201613.6713.7513.6013.652,845
6/23/201614.1214.3414.1214.345,491
6/22/201614.1314.2114.1214.161,724
6/21/201614.3014.3014.1814.263,454
6/20/201614.1314.2114.1314.171,632
6/17/201614.0714.0714.0714.072,501
6/16/201614.2014.2014.1614.202,222
6/15/201614.0714.2214.0714.201,145
6/14/201613.8913.9013.8913.901,223
6/13/201613.9813.9813.8113.81900
6/10/201614.0514.0514.0514.05205
6/9/201614.1614.1614.1314.152,447
6/8/201614.0214.2714.0214.2714,126
6/7/201613.7414.0113.7414.014,828
6/6/201613.8013.8313.7213.833,105
6/3/201613.6913.7513.5413.751,934
6/2/201613.6813.7213.6813.721,755
6/1/201613.7513.7513.7513.750
5/31/201613.7513.7513.7513.750
5/27/201613.6113.7513.6113.752,191
5/26/201613.5013.5913.5013.542,800
5/25/201613.2413.4313.2413.352,805
5/24/201613.0013.0013.0013.00618
5/23/201613.1613.3013.1513.153,560
5/20/201613.3713.4813.3013.481,900
5/19/201613.6913.6913.6913.690
5/18/201613.6913.6913.6913.69547
5/17/201613.6713.6913.6713.69805
5/16/201613.6513.6513.6513.65264
5/13/201613.5213.5713.5213.57900
5/12/201613.8513.8513.6413.64754
5/11/201613.7713.7713.5813.581,440
5/10/201613.7713.7713.6513.739,755
5/9/201613.7813.7813.7813.78401
5/6/201613.3913.6413.3913.602,800
5/5/201613.3513.3513.3513.35101
5/4/201613.5513.5513.5513.55200
5/3/201613.7613.7713.5513.552,840
5/2/201613.7613.7713.7613.771,165
4/29/201613.8913.9013.7013.842,361
4/28/201613.8713.8713.8713.87198
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center