EGA Emg Trust Shs EGShares India Small Cap ETF $16.26

up +0.06


30/7/2014 09:40 AM  |  NYSEARCA : SCIN
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SCIN historical data

Date Open High Low Close Volume
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
4/24/201413.1813.2213.1313.218,433
4/23/201413.2613.2613.1613.1860,550
4/22/201413.3513.3713.2813.3315,072
4/21/201413.4413.5113.3013.3538,720
4/17/201413.2113.3313.2113.304,947
4/16/201412.8612.9612.8612.915,712
4/15/201413.1913.1912.9313.0013,231
4/14/201413.2913.3413.2613.327,210
4/11/201413.2513.3013.2513.309,081
4/10/201413.4313.4413.2013.216,637
4/9/201413.1413.4013.1413.4011,261
4/8/201412.9813.0312.9812.992,205
4/7/201412.9212.9212.8312.901,581
4/4/201412.9813.1612.9312.933,517
4/3/201412.7812.7812.6612.713,601
4/2/201413.0113.1212.9713.0919,680
4/1/201412.7112.7712.6512.7612,365
3/31/201412.7212.7512.6912.7030,763
3/28/201412.5112.7012.5112.655,969
3/27/201412.1112.1112.1112.110
3/26/201412.0812.1412.0712.074,867
3/25/201411.8712.1111.8712.0915,007
3/24/201411.8311.8311.7711.771,812
3/21/201411.7111.7111.6011.60823
3/20/201411.4511.5611.4311.567,233
3/19/201411.7311.8111.5011.50974
3/18/201411.7211.8611.7111.8628,008
3/17/201411.6711.6711.6111.631,104
3/14/201411.5611.6311.5511.5523,951
3/13/201411.5711.5711.4711.50866
3/12/201411.6211.6511.6211.6542,400
3/11/201411.6811.6911.6011.611,419
3/10/201411.6711.6811.6311.6710,240
3/7/201411.5411.5411.4611.461,181
3/6/201411.5911.7211.5911.6414,758
3/5/201411.3511.4311.3511.4213,836
3/4/201411.2811.2811.2411.245,967
Trading Center