MARKET VECTORS EGYPT INDEX ETF $11.22

down -0.04


17/5/2013 04:17 PM  |  NYSEARCA : EGPT  |  Industries :
Type:

EGPT historical data

Date Open High Low Close Volume
5/17/2013 11.27 11.27 11.14 11.22 179
5/16/2013 11.28 11.31 11.23 11.26 111
5/15/2013 11.22 11.42 11.21 11.40 745
5/14/2013 11.14 11.25 11.05 11.16 1114
5/13/2013 11.26 11.26 11.02 11.05 1175
5/10/2013 11.42 11.42 11.04 11.11 1891
5/9/2013 11.39 11.44 11.34 11.34 290
5/8/2013 11.40 11.44 11.27 11.42 339
5/7/2013 11.30 11.44 11.21 11.27 493
5/6/2013 11.32 11.40 11.30 11.35 542
5/3/2013 11.36 11.38 11.21 11.32 356
5/2/2013 11.15 11.25 11.05 11.21 806
5/1/2013 10.95 11.11 10.95 11.04 584
4/30/2013 11.18 11.18 11.00 11.12 277
4/29/2013 11.15 11.18 11.01 11.13 300
4/26/2013 11.17 11.20 11.06 11.14 153
4/25/2013 11.08 11.20 11.02 11.10 491
4/24/2013 11.15 11.15 10.83 11.03 540
4/23/2013 11.14 11.17 10.98 11.02 874
4/22/2013 11.11 11.25 10.97 11.21 441
4/19/2013 10.96 11.16 10.96 11.00 205
4/18/2013 10.92 11.02 10.90 10.96 177
4/17/2013 11.17 11.19 10.88 10.90 405
4/16/2013 11.19 11.31 11.15 11.29 404
4/15/2013 11.27 11.37 11.03 11.03 348
4/12/2013 11.27 11.40 11.20 11.20 658
4/11/2013 11.44 11.68 11.27 11.32 814
4/10/2013 11.18 11.35 11.18 11.34 577
4/9/2013 11.10 11.15 10.98 11.07 227
4/8/2013 11.07 11.07 10.94 11.00 882
4/5/2013 10.75 10.95 10.75 10.95 217
4/4/2013 10.75 10.88 10.75 10.82 281
4/3/2013 10.93 10.93 10.76 10.83 705
4/2/2013 11.10 11.16 11.01 11.05 311
4/1/2013 11.20 11.21 11.02 11.09 995
3/28/2013 11.30 11.30 11.11 11.25 973
3/27/2013 11.32 11.36 11.14 11.20 1831
3/26/2013 11.36 11.39 11.23 11.26 821
3/25/2013 11.42 11.53 11.34 11.40 998
3/22/2013 11.40 11.54 11.40 11.42 406
3/21/2013 11.60 11.74 11.30 11.30 1777
3/20/2013 11.53 11.53 11.36 11.52 1752
3/19/2013 11.54 11.60 11.46 11.51 804
3/18/2013 11.50 11.57 11.50 11.56 356
3/15/2013 11.59 11.65 11.58 11.59 395
3/14/2013 11.73 11.73 11.58 11.59 1596
3/13/2013 11.82 11.83 11.67 11.78 751
3/12/2013 11.93 11.94 11.77 11.77 1179
3/11/2013 11.76 11.92 11.73 11.87 1064
3/8/2013 11.84 11.84 11.63 11.69 2536
3/7/2013 11.64 11.80 11.56 11.75 2312
3/6/2013 11.64 11.66 11.53 11.58 1863
3/5/2013 11.56 11.70 11.55 11.61 417
3/4/2013 11.76 11.77 11.50 11.65 802
3/1/2013 12.02 12.07 11.92 11.98 475
2/28/2013 12.11 12.12 12.02 12.02 405
2/27/2013 12.21 12.30 12.05 12.17 887
2/26/2013 12.25 12.30 12.08 12.15 601
2/25/2013 12.36 12.36 12.07 12.11 730
2/22/2013 12.25 12.49 12.25 12.39 920
2/21/2013 12.36 12.43 12.24 12.26 843
2/20/2013 12.53 12.54 12.35 12.36 413
2/19/2013 12.57 12.67 12.53 12.60 570
2/15/2013 12.80 12.83 12.63 12.66 473
2/14/2013 12.82 12.93 12.80 12.83 380
2/13/2013 12.92 13.00 12.81 12.84 2609
2/12/2013 12.91 13.18 12.83 13.01 1767
2/11/2013 12.88 12.90 12.78 12.82 221
2/8/2013 12.97 13.00 12.83 12.89 220
2/7/2013 12.80 12.83 12.57 12.81 749
2/6/2013 12.80 12.80 12.59 12.71 679
2/5/2013 13.04 13.04 12.80 12.84 509
2/4/2013 12.72 12.91 12.67 12.79 714
2/1/2013 12.37 12.66 12.37 12.53 781
1/31/2013 12.36 12.72 12.36 12.43 632
1/30/2013 12.28 12.58 12.28 12.44 566
1/29/2013 12.40 12.40 12.18 12.32 1275
1/28/2013 12.60 12.63 12.37 12.48 784
1/25/2013 12.93 12.94 12.80 12.85 375
1/24/2013 12.89 13.00 12.77 12.90 541
1/23/2013 12.78 12.90 12.67 12.88 395
1/22/2013 12.89 12.92 12.72 12.89 380
1/18/2013 12.86 13.09 12.80 13.04 349
1/17/2013 12.87 12.98 12.76 12.92 3049
1/16/2013 12.85 13.09 12.65 13.02 2014
1/15/2013 12.82 12.90 12.66 12.85 1100
1/14/2013 12.99 13.08 12.91 13.07 1081
1/11/2013 13.03 13.20 13.01 13.15 703
1/10/2013 13.13 13.14 12.91 13.13 845
1/9/2013 13.27 13.27 13.00 13.17 630
1/8/2013 13.02 13.17 12.94 13.13 821
1/7/2013 13.27 13.33 13.02 13.13 3930
1/4/2013 13.32 13.43 13.11 13.30 515
1/3/2013 13.32 13.38 13.18 13.30 688
1/2/2013 13.10 13.42 13.10 13.24 403
12/31/2012 12.96 13.10 12.75 12.75 390
12/28/2012 12.89 12.91 12.57 12.89 477
12/27/2012 12.97 13.14 12.71 12.92 322
12/26/2012 12.70 12.98 12.44 12.70 703
12/24/2012 13.02 13.02 12.62 12.69 203
Marketplace
Trading Center