Home > Quotes > EGPT > Historical Prices

Market Vectors Egypt Index ETF Historical Stock Prices

(ETF)
EGPT 
$10.94
*  
0.09
  negative  
0.83%
Get EGPT Alerts
*Delayed - data as of May 24, 2013 15:28 ET 


Community Rating:
View:    EGPT Real Time
 
 

Symbol List Views

ETF Details

CHARTS

ETF NEWS

FUNDAMENTALS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 23-FEB-2013 TO 23-MAY-2013

Date Open High Low Close/Last Volume
15:28  10.79  11  10.82  10.94 96,349
05/23/2013 10.99 10.99 10.76 10.85 34,202
05/22/2013 11.19 11.2 10.79 10.87 95,397
05/21/2013 11.16 11.18 11.0823 11.16 34,600
05/20/2013 11.22 11.22 11.07 11.1 29,457
05/17/2013 11.27 11.27 11.144 11.22 17,849
05/16/2013 11.28 11.31 11.23 11.26 11,026
05/15/2013 11.22 11.42 11.21 11.4 74,480
05/14/2013 11.14 11.249 11.05 11.16 111,331
05/13/2013 11.26 11.26 11.02 11.05 117,485
05/10/2013 11.42 11.42 11.04 11.11 189,079
05/09/2013 11.39 11.44 11.34 11.34 28,914
05/08/2013 11.4 11.44 11.2712 11.42 33,848
05/07/2013 11.3 11.44 11.21 11.27 49,285
05/06/2013 11.32 11.4 11.3 11.35 54,201
05/03/2013 11.36 11.38 11.21 11.32 35,559
05/02/2013 11.15 11.25 11.05 11.21 80,504
05/01/2013 10.95 11.11 10.95 11.04 58,343
04/30/2013 11.18 11.18 11 11.1199 27,651
04/29/2013 11.15 11.18 11.01 11.13 29,928
04/26/2013 11.17 11.2 11.0601 11.14 15,269
04/25/2013 11.08 11.199 11.02 11.1 49,003
04/24/2013 11.15 11.15 10.83 11.029 53,987
04/23/2013 11.14 11.17 10.98 11.02 87,387
04/22/2013 11.11 11.25 10.9736 11.21 44,023
04/19/2013 10.96 11.159 10.96 11 20,469
04/18/2013 10.92 11.02 10.9 10.96 17,691
04/17/2013 11.17 11.19 10.88 10.9038 40,495
04/16/2013 11.19 11.31 11.1499 11.2868 40,324
04/15/2013 11.27 11.37 11.03 11.03 34,753
04/12/2013 11.27 11.4 11.2 11.2 65,740
04/11/2013 11.44 11.68 11.27 11.32 81,348
04/10/2013 11.18 11.35 11.18 11.34 57,686
04/09/2013 11.1 11.149 10.98 11.07 22,642
04/08/2013 11.069 11.069 10.94 11 88,193
04/05/2013 10.75 10.95 10.75 10.95 21,665
04/04/2013 10.75 10.88 10.75 10.82 28,102
04/03/2013 10.93 10.93 10.76 10.83 70,498
04/02/2013 11.1 11.16 11.01 11.05 31,058
04/01/2013 11.2 11.21 11.02 11.09 99,451
03/28/2013 11.3 11.3 11.11 11.25 97,210
03/27/2013 11.32 11.36 11.14 11.2 183,074
03/26/2013 11.36 11.3899 11.23 11.26 82,083
03/25/2013 11.42 11.53 11.3399 11.4 99,710
03/22/2013 11.4 11.54 11.4 11.42 40,531
03/21/2013 11.6 11.74 11.3 11.3 177,669
03/20/2013 11.53 11.53 11.36 11.52 175,182
03/19/2013 11.54 11.6 11.46 11.51 80,339
03/18/2013 11.5 11.57 11.5 11.5599 35,560
03/15/2013 11.59 11.654 11.58 11.59 39,488
03/14/2013 11.73 11.73 11.58 11.59 159,505
03/13/2013 11.82 11.83 11.67 11.78 75,025
03/12/2013 11.93 11.94 11.77 11.77 117,819
03/11/2013 11.76 11.92 11.73 11.87 106,340
03/08/2013 11.84 11.84 11.63 11.69 253,550
03/07/2013 11.64 11.8 11.5601 11.75 231,158
03/06/2013 11.64 11.655 11.5302 11.575 186,281
03/05/2013 11.56 11.7 11.55 11.61 41,664
03/04/2013 11.76 11.77 11.5 11.6505 80,160
03/01/2013 12.02 12.07 11.92 11.98 47,473
02/28/2013 12.11 12.1184 12.02 12.02 40,498
02/27/2013 12.205 12.3 12.05 12.17 88,623
02/26/2013 12.25 12.3 12.075 12.15 60,031
02/25/2013 12.36 12.36 12.07 12.11 72,978
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.