$55.24 -0.25 (%) MV Egypt Index Shs - NYSEARCA

Mar. 27, 2015 | 01:18 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EGPT historical data

Date Open High Low Close Volume
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
12/24/201458.8058.9556.8758.891,513
12/23/201458.1058.1557.3458.152,735
12/22/201457.5558.9857.5558.9614,265
12/19/201458.1560.1058.0059.0337,940
12/18/201457.6258.0057.5658.007,774
12/17/201455.9857.3455.2156.995,072
12/16/201459.6159.7858.6359.4334,158
12/15/201461.2161.2860.6360.717,665
12/12/201464.4464.4462.6562.9014,786
12/11/201464.6664.6663.0963.1316,824
12/10/201465.9965.9964.8264.9531,852
12/9/201465.6966.6365.6066.2615,888
12/8/201467.6667.8067.1067.103,195
12/5/201467.2367.9367.0767.914,213
12/4/201466.5467.7066.5467.692,132
12/3/201466.0766.4466.0766.238,551
12/2/201465.7065.7065.6965.70707
12/1/201466.2766.2765.6065.687,385
11/28/201467.7568.1067.7568.102,780
11/26/201467.7067.7067.3167.31479
11/25/201466.2367.0166.2366.868,701
11/24/201468.4868.4868.4868.480
11/21/201467.7068.4867.7068.483,460
11/20/201467.0567.6567.0067.401,568
11/19/201467.0467.1066.6866.8518,345
11/18/201467.0667.6866.6866.976,033
11/17/201467.5467.8266.5166.539,390
11/14/201467.6167.9867.5767.5751,631
11/13/201468.5368.5567.9567.958,721
11/12/201468.6069.2768.4268.703,927
11/11/201469.0669.6369.0669.333,791
11/10/201469.1369.6269.1369.403,148
11/7/201468.7669.4368.7669.263,425
11/6/201468.9969.5068.9769.095,780
11/5/201469.3870.0469.3869.6364,182
11/4/201469.2169.8969.1069.647,911
11/3/201469.1370.9069.1369.8313,966
10/31/201467.4468.2366.8168.193,690
10/30/201466.0867.0666.0866.9911,120
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center