Market Vectors India Small-Cap Index ETF Historical Stock Prices

(ETF)
SCIF 
$46.46
*  
0.58
1.26%
Get SCIF Alerts
*Delayed - data as of Aug. 19, 2014  -  Find a broker to begin trading SCIF now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-MAY-2014 TO 19-AUG-2014

Date Open High Low Close / Last Volume
16:00  46.18  46.50  46  46.46 133,837
08/19/2014 46.25 46.5 46 46.46 133,837
08/18/2014 45.23 45.92 45.08 45.88 117,082
08/15/2014 44.67 44.67 43.79 44.08 244,063
08/14/2014 43.89 44.32 43.8596 44.19 197,990
08/13/2014 43.54 43.65 43.1 43.27 344,370
08/12/2014 45.07 45.41 44.92 45.05 189,040
08/11/2014 44.97 45.29 44.6 45.23 155,523
08/08/2014 45.01 45.17 44.43 45.12 329,271
08/07/2014 46.16 46.54 45.44 45.84 419,727
08/06/2014 46.31 46.45 46 46.1 284,929
08/05/2014 46.89 47.11 46.6 46.78 103,909
08/04/2014 46.62 47.02 46.1201 46.87 110,453
08/01/2014 45.51 46.09 45.43 45.76 464,338
07/31/2014 46.35 46.47 45.75 45.87 108,364
07/30/2014 46.93 47.18 46.3 46.61 111,020
07/29/2014 46.85 47.03 46.31 46.35 119,036
07/28/2014 46.91 47.197 46.3301 46.55 272,135
07/25/2014 47.64 47.91 47 47.2 173,844
07/24/2014 48.79 49.02 48.26 48.79 133,558
07/23/2014 49.43 49.43 48.801 48.89 205,384
07/22/2014 49.55 49.727 49.41 49.53 202,874
07/21/2014 49.26 49.64 48.91 49.49 201,176
07/18/2014 48.12 49.1 48.12 49.03 315,302
07/17/2014 49.05 49.1699 47.6 47.69 230,648
07/16/2014 48.45 48.7437 48 48.4 510,768
07/15/2014 47.05 47.51 46.87 47.38 516,277
07/14/2014 45.72 46.21 45.6801 46.15 180,733
07/11/2014 46.55 46.55 45.71 45.94 866,305
07/10/2014 47.56 48.33 47.444 47.88 267,186
07/09/2014 48.05 48.28 47.77 47.94 218,368
07/08/2014 49.71 49.9 48.28 48.5 592,937
07/07/2014 52.27 52.3 51.99 52.14 143,822
07/03/2014 52.22 52.45 52.11 52.33 196,409
07/02/2014 52.77 52.8299 52.4 52.64 124,264
07/01/2014 51.98 52.42 51.9 52.33 186,685
06/30/2014 51.75 51.7999 51.29 51.65 129,416
06/27/2014 50.75 51.07 50.6418 51.07 74,687
06/26/2014 50.64 50.7737 50.1762 50.69 101,973
06/25/2014 50.58 51.12 50.28 50.97 217,369
06/24/2014 50.02 50.58 49.87 50.1 261,714
06/23/2014 48.3 49.19 48.3 49.12 162,439
06/20/2014 48.45 48.61 47.85 48.13 274,745
06/19/2014 48.91 48.967 48.55 48.58 181,936
06/18/2014 48.97 49.6 48.5225 49.54 257,482
06/17/2014 49.22 49.78 49 49.75 203,739
06/16/2014 48.68 48.79 48.25 48.35 347,105
06/13/2014 49.36 49.36 48.55 48.84 491,465
06/12/2014 51.69 52 51.01 51.11 195,702
06/11/2014 51.91 52.1 51.38 51.44 438,074
06/10/2014 53.28 53.34 52.6 52.95 549,893
06/09/2014 53.61 53.9 53.53 53.75 636,988
06/06/2014 51.95 52.46 51.55 52.38 899,522
06/05/2014 50.54 50.7299 50.011 50.61 344,944
06/04/2014 49.04 49.52 48.86 49.43 375,156
06/03/2014 47.98 48.36 47.94 48.26 235,960
06/02/2014 47.47 47.86 47.099 47.61 366,740
05/30/2014 46.24 46.5 45.7612 45.95 361,158
05/29/2014 45.65 46.28 45.6 46.24 186,453
05/28/2014 45.67 45.88 45.42 45.71 202,046
05/27/2014 47.03 47.03 45.12 45.38 863,681
05/23/2014 49.05 49.21 48.815 49.01 782,760
05/22/2014 47.38 47.98 47.38 47.6288 524,439
05/21/2014 45.41 45.9999 45.41 45.91 406,182
05/20/2014 44.85 45.209 44.71 45.05 508,923
05/19/2014 42.4 43.84 42.4 43.74 526,121
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?