$58.96 -0.07 (%) Mkt Vector ETF Shs Market Vectors Egypt Index ETF - NYSEARCA

Dec. 22, 2014 | 03:19 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EGPT historical data

Date Open High Low Close Volume
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
10/29/201465.6667.3464.9765.4921,869
10/28/201464.9067.6164.6165.1148,237
10/27/201464.1564.7563.5063.889,201
10/24/201466.6067.0065.7965.856,935
10/23/201466.7667.0066.5566.553,439
10/22/201466.7968.0466.2566.9611,953
10/21/201464.7466.8164.7465.8215,312
10/20/201464.4865.0063.8563.8654,570
10/17/201463.0564.9963.0563.5223,715
10/16/201464.0564.3163.3463.418,900
10/15/201465.3167.0565.3165.743,420
10/14/201464.7267.9564.7166.0027,855
10/13/201468.9868.9867.0467.5045,642
10/10/201471.1671.1670.1070.3013,563
10/9/201471.2271.5070.0170.6495,578
10/8/201471.9373.0070.5371.186,385
10/7/201471.4772.9471.4071.4112,340
10/6/201472.2072.4370.1371.3928,008
10/3/201471.4372.2171.4371.945,183
10/2/201471.0471.4971.0471.243,198
10/1/201471.6772.1771.0071.0867,602
9/30/201473.0073.0072.1672.2810,036
9/29/201472.9773.0070.1272.4511,355
9/26/201472.5073.0071.7473.003,640
9/25/201472.9673.0071.7171.713,886
9/24/201472.5673.0072.5673.002,513
9/23/201472.5073.3572.5073.271,702
9/22/201474.4774.5372.5072.50101,271
9/19/201475.2475.2473.5173.5110,572
9/18/201475.2675.2674.0574.633,419
9/17/201473.5774.1573.0874.152,524
9/16/201474.0074.0073.1773.903,345
9/15/201472.9274.0072.7272.726,132
9/12/201472.8873.7472.6273.6322,391
9/11/201472.6173.5372.5172.8314,955
9/10/201474.0075.4472.5073.0225,583
9/9/201474.5075.0874.0074.557,391
9/8/201475.9176.1875.1275.1213,754
9/5/201476.2876.7675.9676.2150,559
9/4/201475.1575.8175.0775.8138,458
9/3/201475.4475.4974.7874.78124,450
9/2/201475.0075.9174.8275.46204,923
8/29/201474.0074.7474.0074.7416,433
8/28/201474.9774.9974.5474.6117,994
8/27/201473.9174.3973.4173.9830,237
8/26/201473.7773.8873.2673.60113,513
8/25/201472.7873.8272.7473.41200,698
8/22/201473.3273.5573.2573.3620,238
8/21/201473.4573.4573.1673.164,427
8/20/201473.4373.5672.8872.881,736
8/19/201472.5473.8372.5472.8410,900
8/18/201473.2573.2572.5373.0027,677
8/15/201474.1074.1072.5073.806,768
8/14/201473.9774.4072.5473.204,495
8/13/201474.5674.5672.4973.5819,559
8/12/201472.0473.8572.0073.7216,720
8/11/201472.2272.5071.4172.207,325
8/8/201471.0171.8970.5471.704,145
8/7/201471.4771.8970.8271.758,324
8/6/201470.7071.4070.5070.9053,054
8/5/201470.2070.7770.2070.2510,954
8/4/201470.0070.7769.7270.0841,975
8/1/201470.5270.5268.4370.255,616
  • Showing 1-100 of 1,218 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center