EGSHARES INDIA SMALL CAP $12.93

down -0.41


22/5/2013 04:22 PM  |  NYSEARCA : SCIN  |  Industries :
Type:

SCIN historical data

Date Open High Low Close Volume
5/21/2013 13.33 13.34 13.33 13.34 5
5/20/2013 13.56 13.56 13.53 13.53 15
5/17/2013 13.60 13.65 13.60 13.65 26
5/16/2013 13.64 13.67 13.64 13.64 24
5/15/2013 13.54 13.57 13.47 13.54 483
5/14/2013 13.20 13.27 13.20 13.27 11
5/13/2013 13.16 13.22 13.15 13.22 21
5/10/2013 13.40 13.41 13.33 13.41 22
5/9/2013 13.49 13.53 13.42 13.42 35
5/8/2013 13.66 13.70 13.66 13.68 30
5/7/2013 13.57 13.68 13.57 13.68 59
5/6/2013 13.47 13.49 13.44 13.44 65
5/3/2013 13.46 13.48 13.46 13.48 27
5/2/2013 13.38 13.42 13.38 13.42 20
5/1/2013 13.20 13.25 13.20 13.25 10
4/30/2013 13.20 13.27 13.17 13.27 63
4/29/2013 13.08 13.19 13.08 13.19 48
4/26/2013 13.01 13.02 12.97 12.97 62
4/25/2013 13.17 13.17 13.17 13.17 4
4/24/2013 13.12 13.20 13.12 13.16 107
4/23/2013 13.03 13.11 13.03 13.10 40
4/22/2013 13.00 13.11 12.98 13.11 36
4/19/2013 12.81 12.88 12.81 12.88 14
4/18/2013 12.73 12.74 12.67 12.67 39
4/17/2013 12.50 12.55 12.45 12.50 252
4/16/2013 12.55 12.66 12.55 12.64 20
4/15/2013 12.30 12.30 12.24 12.27 14
4/12/2013 12.22 12.24 12.16 12.24 43
4/11/2013 12.27 12.29 12.27 12.29 20
4/10/2013 12.32 12.37 12.30 12.37 53
4/9/2013 12.10 12.27 12.10 12.26 82
4/8/2013 12.33 12.33 12.33 12.33 9
4/5/2013 12.21 12.36 12.21 12.36 13
4/4/2013 12.31 12.31 12.23 12.27 38
4/3/2013 12.50 12.53 12.50 12.53 11
4/2/2013 12.73 12.79 12.73 12.73 127
4/1/2013 12.62 12.64 12.49 12.55 143
3/28/2013 12.40 12.40 12.33 12.40 13
3/27/2013 12.15 12.15 12.08 12.14 22
3/26/2013 12.07 12.13 12.06 12.13 61
3/25/2013 12.20 12.26 12.14 12.21 54
3/22/2013 12.24 12.30 12.21 12.30 50
3/21/2013 12.15 12.29 12.12 12.17 247
3/20/2013 12.54 12.54 12.50 12.50 8
3/19/2013 12.75 12.75 12.57 12.57 89
3/18/2013 12.94 13.12 12.94 13.06 147
3/15/2013 13.07 13.11 13.07 13.11 16
3/14/2013 13.10 13.26 13.10 13.24 36
3/13/2013 13.12 13.12 13.02 13.07 104
3/12/2013 13.27 13.28 13.27 13.28 42
3/11/2013 13.37 13.37 13.37 13.37 5
3/8/2013 13.27 13.42 13.26 13.42 28
3/7/2013 13.17 13.25 13.17 13.24 123
3/6/2013 13.02 13.06 12.95 13.03 336
3/5/2013 12.80 12.96 12.80 12.85 89
3/4/2013 12.53 12.53 12.53 12.53 2
3/1/2013 12.73 12.81 12.73 12.75 92
2/28/2013 12.87 12.88 12.80 12.84 131
2/27/2013 13.51 13.52 13.49 13.52 15
2/26/2013 13.26 13.31 13.24 13.31 35
2/25/2013 13.61 13.70 13.48 13.48 21
2/22/2013 13.75 13.82 13.75 13.82 3
2/21/2013 13.76 13.76 13.57 13.62 125
2/20/2013 14.08 14.08 13.98 13.98 54
2/19/2013 14.10 14.16 14.10 14.12 18
2/15/2013 13.76 13.81 13.75 13.75 24
2/14/2013 13.83 13.83 13.75 13.80 136
2/13/2013 14.09 14.10 14.04 14.04 48
2/12/2013 14.14 14.27 14.14 14.19 103
2/11/2013 14.25 14.25 14.23 14.23 13
2/8/2013 14.29 14.41 14.29 14.36 65
2/7/2013 14.59 14.59 14.44 14.49 84
2/6/2013 14.67 14.70 14.67 14.69 14
2/5/2013 14.67 14.67 14.63 14.67 37
2/4/2013 14.68 14.68 14.58 14.59 42
2/1/2013 14.88 14.93 14.88 14.93 13
1/31/2013 14.87 14.90 14.87 14.90 8
1/30/2013 14.77 14.80 14.77 14.78 10
1/29/2013 14.62 14.73 14.62 14.72 30
1/28/2013 14.72 14.72 14.64 14.65 96
1/25/2013 14.73 14.76 14.70 14.76 33
1/24/2013 14.48 14.54 14.40 14.41 198
1/23/2013 14.98 14.98 14.87 14.91 123
1/22/2013 15.11 15.15 15.10 15.15 77
1/18/2013 15.27 15.31 15.25 15.31 22
1/17/2013 15.15 15.27 15.15 15.27 46
1/16/2013 15.04 15.06 15.01 15.03 40
1/15/2013 15.19 15.28 15.18 15.28 47
1/14/2013 15.21 15.32 15.19 15.22 45
1/11/2013 14.96 14.96 14.86 14.89 143
1/10/2013 15.20 15.36 15.20 15.36 45
1/9/2013 15.25 15.29 15.25 15.29 24
1/8/2013 15.35 15.36 15.28 15.28 61
1/7/2013 15.24 15.26 15.17 15.26 69
1/4/2013 15.34 15.38 15.25 15.36 34
1/3/2013 15.25 15.46 15.25 15.38 71
1/2/2013 15.36 15.42 15.25 15.37 387
12/31/2012 14.81 14.85 14.80 14.84 51
12/28/2012 14.68 14.74 14.62 14.69 191
12/27/2012 14.57 14.68 14.53 14.53 182
Marketplace
Trading Center