$55.10 +0.56 (%) MV Egypt Index Shs - NYSEARCA

May. 22, 2015 | 02:21 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EGPT historical data

Date Open High Low Close Volume
5/22/201554.7955.2054.0255.106,173
5/21/201554.0054.5854.0054.54978
5/20/201554.1654.3853.6053.602,067
5/19/201553.8254.1752.0453.643,099
5/18/201551.2953.9051.2953.906,454
5/15/201551.0051.3551.0051.35566
5/14/201551.2251.2250.6150.807,297
5/13/201552.5252.5251.6651.732,913
5/12/201553.2853.2952.9353.193,155
5/11/201553.9953.9953.0053.396,339
5/8/201554.3154.9153.5254.483,732
5/7/201553.9053.9053.9053.90544
5/6/201552.7854.0052.7853.801,780
5/5/201554.0054.2553.0653.903,295
5/4/201554.4154.4153.0454.005,889
5/1/201554.3154.3153.1953.583,605
4/30/201551.9953.2551.9152.95160,765
4/29/201551.8152.0051.2751.2725,749
4/28/201550.0152.0050.0051.467,155
4/27/201552.7652.7651.2051.584,115
4/24/201553.2553.2952.7753.293,861
4/23/201553.7253.9252.7852.958,900
4/22/201552.5653.3552.5653.354,168
4/21/201552.0852.6952.0352.0423,079
4/20/201553.0453.6852.0352.207,485
4/17/201553.2054.1053.0453.6329,808
4/16/201554.4654.8053.7853.788,701
4/15/201555.1155.3253.9054.7042,247
4/14/201555.0555.6255.0555.621,033
4/13/201555.9955.9955.1055.312,363
4/10/201554.6356.0354.6355.583,733
4/9/201554.9954.9954.3454.985,965
4/8/201555.0055.0055.0055.00372
4/7/201553.7254.2553.2953.296,112
4/6/201554.7854.7853.0254.009,882
4/2/201555.1355.4754.1754.202,927
4/1/201556.0056.0055.0155.0121,923
3/31/201556.5356.5356.0656.26894
3/30/201555.9956.0055.5656.001,319
3/27/201555.3455.3455.2455.24658
3/26/201555.6155.8954.9555.495,632
3/25/201556.2356.4855.7555.754,779
3/24/201557.0057.3756.6957.156,145
3/23/201557.9957.9957.0057.005,291
3/20/201557.4057.4056.5056.906,106
3/19/201558.0058.2557.0057.561,650
3/18/201558.0959.4858.0058.603,662
3/17/201558.3459.5058.3458.576,737
3/16/201559.0360.0058.8559.0027,207
3/13/201557.8459.8157.8459.8077,550
3/11/201558.9359.0258.5558.552,080
3/10/201559.9559.9558.5758.576,569
3/9/201559.6059.6059.6059.60514
3/6/201560.3160.3159.6459.706,119
3/5/201560.3361.2760.0661.1711,478
3/4/201559.7960.0058.7459.171,568
3/3/201558.6258.6258.6258.62537
3/2/201558.5959.9058.4459.903,988
2/27/201559.0159.0157.8157.811,755
2/26/201558.9358.9358.3258.321,331
2/25/201559.7960.0059.3759.505,414
2/24/201560.8860.8860.8860.88272
2/23/201560.0160.0360.0160.01803
2/20/201561.1861.1859.5559.561,337
2/19/201560.4960.8159.4060.004,008
2/18/201560.0060.9760.0060.723,531
2/17/201560.0260.4059.6560.409,893
2/13/201561.0061.7161.0061.255,848
2/12/201561.7961.7961.3061.301,115
2/11/201561.5162.5361.1661.904,477
2/10/201562.4062.4062.0062.00631
2/9/201561.0162.5061.0161.482,545
2/6/201561.8262.7761.5062.516,714
2/5/201561.5962.7761.5962.779,739
2/4/201562.9662.9861.1061.3110,582
2/3/201561.6262.9461.3362.945,348
2/2/201561.9363.0061.9361.986,066
1/30/201561.0062.7961.0062.789,767
1/29/201561.3461.6661.3061.545,804
1/28/201562.2262.4461.4562.1614,797
1/27/201562.2562.2562.2562.25540
1/26/201562.1662.8461.2261.2219,796
1/23/201561.0263.0061.0262.50122,928
1/22/201561.0062.6761.0062.6724,886
1/21/201562.3262.3261.1761.176,044
1/20/201561.5161.9661.0061.2510,250
1/16/201559.8361.4259.8361.425,029
1/15/201560.9661.1860.1260.191,313
1/14/201560.2061.1360.2060.743,598
1/13/201560.1160.2359.1559.177,163
1/12/201558.1158.5257.7157.827,634
1/9/201559.1959.1957.6658.871,925
1/8/201557.8757.8757.8757.87197
1/6/201558.2058.4757.0157.374,803
1/5/201558.5359.4158.1558.5915,528
1/2/201558.0058.8058.0058.639,038
12/31/201459.0159.3058.0058.3011,381
12/30/201459.9359.9359.4359.431,118
12/29/201460.0060.0059.1159.251,350
12/26/201458.9258.9558.6058.911,248
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center