$32.55 +0.05 (%) MV Egypt Index Shs - NYSEARCA

Feb. 12, 2016 | 03:41 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EGPT historical data

Date Open High Low Close Volume
2/12/201632.5032.7132.5032.555,726
2/11/201632.0032.5032.0032.50776
2/10/201633.0933.0933.0933.09278
2/9/201633.2033.4032.9932.99752
2/8/201632.1233.3232.1232.752,034
2/5/201633.4834.1933.4834.191,402
2/4/201633.9034.2033.7034.0010,110
2/3/201634.5234.5233.5033.531,809
2/2/201633.0433.3033.0433.302,393
2/1/201633.9933.9932.8433.884,062
1/29/201633.9933.9933.6433.988,816
1/28/201634.0034.0034.0034.00453
1/27/201632.6932.6932.6932.69101
1/26/201632.7532.9532.7232.949,306
1/25/201633.4433.4432.1932.202,054
1/22/201633.0033.5332.1733.531,077
1/21/201632.4332.4332.4332.43454
1/20/201632.0632.1931.2531.645,974
1/19/201632.9933.0432.9933.04467
1/15/201632.2232.2232.0032.00592
1/14/201633.1133.1132.3932.39354
1/13/201634.9434.9433.6033.606,128
1/12/201636.1736.1736.1736.170
1/11/201635.5636.5335.5336.172,766
1/8/201636.0537.2236.0536.782,879
1/7/201637.6037.6535.7835.781,562
1/6/201637.1837.4037.0037.101,239
1/5/201637.1537.6436.8937.503,364
1/4/201638.0038.3036.8837.1311,431
12/31/201538.2638.8336.8938.2118,014
12/30/201538.5038.5637.2737.2815,590
12/29/201539.0039.0037.8038.2018,308
12/28/201538.0039.0436.9939.048,248
12/24/201538.1039.0237.7839.027,757
12/23/201537.0738.9936.8138.909,820
12/22/201536.9638.5336.9637.6429,799
12/21/201537.1037.2036.8836.881,235
12/18/201537.0337.1037.0337.102,079
12/17/201537.0037.8637.0037.4335,589
12/16/201536.5236.9535.8836.8519,816
12/15/201536.1136.3035.9035.9512,368
12/14/201535.7435.7435.4035.404,429
12/11/201536.7537.1836.7537.183,459
12/10/201537.7937.7936.9037.15620
12/9/201537.0037.6436.6836.682,368
12/8/201537.1037.1036.9536.95621
12/7/201537.5037.6437.5037.6410,211
12/4/201537.9038.0637.2038.056,605
12/3/201537.8937.8936.8237.213,862
12/2/201537.3037.6037.0037.404,692
12/1/201535.6337.0035.6336.8517,727
11/30/201535.5135.5335.3935.531,164
11/27/201535.1835.5735.1835.57835
11/25/201535.3335.3335.3335.33650
11/24/201535.4335.6535.2735.5810,538
11/23/201535.5435.5935.1735.256,697
11/20/201535.8636.3035.8636.161,910
11/19/201536.3636.3636.2636.262,612
11/18/201535.6035.8135.5935.6612,842
11/17/201535.0035.3834.6435.2310,711
11/16/201535.7635.8535.6835.734,029
11/13/201536.4936.6535.5135.5419,199
11/12/201536.2336.6936.0536.0840,247
11/11/201536.6037.3336.2536.25128,943
11/10/201536.1336.6136.0436.1013,958
11/9/201538.7338.7537.2337.719,710
11/6/201539.2039.3739.0439.357,986
11/5/201540.7940.7939.5039.6645,757
11/4/201539.4639.4739.0039.025,403
11/3/201539.5139.5138.9939.081,302
10/30/201539.9940.0039.7540.003,261
10/29/201539.7740.0039.7739.931,903
10/28/201539.9940.7339.9940.582,375
10/27/201541.1841.1839.8439.841,065
10/26/201541.1941.5341.1541.151,350
10/23/201541.3441.8441.3441.84350
10/22/201540.9440.9940.9440.99977
10/21/201541.2541.2541.2541.25268
10/20/201540.2840.5040.2040.20824
10/19/201541.0141.5141.0041.511,123
10/16/201541.7241.7241.7241.72676
10/15/201541.4241.4240.2240.2531,644
10/14/201541.1441.5041.1441.50489
10/13/201540.7542.1740.7541.704,684
10/12/201540.3041.4040.3041.405,572
10/9/201541.0341.0340.2740.622,790
10/8/201539.6340.4139.5340.0248,726
10/7/201539.9840.1739.7639.785,385
10/6/201539.2340.1538.9539.3242,807
10/5/201539.1239.6539.1239.601,186
10/2/201538.9939.7538.7639.752,843
10/1/201539.0039.2039.0039.12702
9/30/201539.8839.8839.1539.15502
9/29/201539.0739.5538.6338.631,866
9/28/201539.6039.6039.6039.60191
9/25/201539.7539.8139.5139.81613
9/24/201539.3339.4239.2939.29683
9/23/201540.3840.3839.5140.00690
9/22/201539.9339.9339.9339.930
9/21/201539.4239.9339.4239.93537
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center