Market Vectors India Small-Cap Index ETF Historical Stock Prices

(ETF)
SCIF 
$45.22
*  
0.86
1.87%
Get SCIF Alerts
*Delayed - data as of Jul. 27, 2015  -  Find a broker to begin trading SCIF now


Community Rating:
View:    SCIF Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-APR-2015 TO 27-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  45.40  45.46  45.08  45.22 102,090
07/27/2015 45.42 45.46 45.08 45.22 102,290
07/24/2015 46.34 46.5 45.9376 46.08 58,094
07/23/2015 46.79 46.97 46.46 46.46 100,493
07/22/2015 46.39 46.57 46.19 46.45 136,741
07/21/2015 46.28 46.6 45.89 45.9 43,080
07/20/2015 46.74 46.93 46.4 46.75 112,958
07/17/2015 46.75 46.95 46.65 46.75 96,602
07/16/2015 46.34 46.6999 46.32 46.65 76,413
07/15/2015 45.98 46.09 45.67 45.71 59,479
07/14/2015 45.5 46 45.5 45.92 48,828
07/13/2015 45.21 45.5299 45.159 45.39 127,964
07/10/2015 44.74 45.1343 44.684 44.97 100,728
07/09/2015 44.64 44.934 44.27 44.35 56,643
07/08/2015 44.6 44.6 43.93 43.96 108,148
07/07/2015 45.17 45.2 44.59 45.2 196,717
07/06/2015 44.07 45.09 44.07 44.52 149,923
07/02/2015 44 44.6 43.85 44.1 88,494
07/01/2015 43.19 43.55 43.01 43.24 91,218
06/30/2015 42.14 42.6 42.14 42.34 87,114
06/29/2015 42.2 42.2 41.31 41.32 181,793
06/26/2015 42.8 43.1515 42.4344 43.06 83,591
06/25/2015 42.64 42.851 42.56 42.56 93,142
06/24/2015 42.44 42.65 42.36 42.41 49,844
06/23/2015 42.69 43 42.69 42.95 63,359
06/22/2015 42.69 42.97 42.62 42.78 161,389
06/19/2015 41.95 42.25 41.66 41.66 137,567
06/18/2015 41.92 42.19 41.5601 42.08 88,605
06/17/2015 41.02 41.5 40.69 41.4 243,301
06/16/2015 40.38 40.75 40.35 40.72 156,501
06/15/2015 39.95 40.17 39.798 40.02 101,648
06/12/2015 39.7 40.1699 39.54 39.88 146,514
06/11/2015 40.54 40.54 39.67 39.69 294,825
06/10/2015 40.61 41.54 40.5 41.36 148,216
06/09/2015 40.54 40.55 40.1601 40.26 245,286
06/08/2015 40.93 40.98 40.56 40.61 83,648
06/05/2015 41.27 41.5095 41.16 41.27 102,228
06/04/2015 41.38 41.6699 41.1 41.12 155,324
06/03/2015 42.46 42.6 41.39 41.61 241,605
06/02/2015 43.53 43.71 43.3 43.32 63,821
06/01/2015 44.57 44.9799 44.405 44.41 106,444
05/29/2015 44.49 44.75 44.39 44.4 71,212
05/28/2015 43.73 43.8 43.5 43.62 94,599
05/27/2015 43.35 43.88 43.35 43.76 149,152
05/26/2015 43.8 44.0083 43.3201 43.48 79,616
05/22/2015 44.33 44.61 44.272 44.29 20,121
05/21/2015 44.69 44.97 44.44 44.52 96,212
05/20/2015 44.49 44.9 44.45 44.86 24,992
05/19/2015 44.49 44.67 44.3 44.52 65,769
05/18/2015 44.38 44.4999 44.26 44.3 72,767
05/15/2015 44.13 44.3 43.76 44.19 72,868
05/14/2015 43.98 44.49 43.93 44.49 92,014
05/13/2015 43.37 43.77 43.06 43.165 170,024
05/12/2015 43.19 43.23 42.1 42.85 369,737
05/11/2015 44.59 45.4 44.02 44.07 258,266
05/08/2015 43.88 44.89 43.88 44.42 149,665
05/07/2015 42.41 43.11 42.33 43.02 230,566
05/06/2015 43.82 44.0718 43.31 43.46 140,627
05/05/2015 45.85 45.99 45.7 45.74 116,795
05/04/2015 45.62 46.01 45.46 45.65 88,537
05/01/2015 44.47 44.96 44.32 44.73 168,086
04/30/2015 44.52 44.91 44.05 44.05 142,293
04/29/2015 44.76 45.08 44.37 44.49 138,818
04/28/2015 44.48 45 44.48 44.75 287,015
04/27/2015 43.94 43.95 43.5401 43.61 393,670
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?