$61.30 -0.86 (%) Mkt Vector ETF Shs Market Vectors Egypt Index ETF - NYSEARCA

Jan. 29, 2015 | 10:40 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EGPT historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,241 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center