ALPS Equal Sector Weight ETF Historical Stock Prices

(ETF)
EQL 
$55.6918
*  
0.1468
0.26%
Get EQL Alerts
*Delayed - data as of Sep. 18, 2014 10:46 ET  -  Find a broker to begin trading EQL now


Community Rating:
View:    EQL Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JUN-2014 TO 17-SEP-2014

Date Open High Low Close / Last Volume
10:46 N/A  55.70  55.6918  55.6918 590
09/17/2014 55.55 55.74 55.42 55.545 6,373
09/16/2014 55.03 55.56 55 55.4601 6,919
09/15/2014 55.12 55.12 54.982 55.041 1,976
09/12/2014 55.26 55.26 54.8866 54.9748 10,025
09/11/2014 55.26 55.4 55.26 55.4 3,724
09/10/2014 55.29 55.3299 55.0396 55.242 3,157
09/09/2014 55.64 55.64 55.1801 55.2299 8,953
09/08/2014 55.74 55.75 55.48 55.58 8,592
09/05/2014 55.4623 55.81 55.35 55.8 3,262
09/04/2014 55.73 55.8219 55.4184 55.4494 9,563
09/03/2014 55.99 55.99 55.55 55.6 13,428
09/02/2014 55.6098 55.63 55.3768 55.5 6,130
08/29/2014 55.6299 55.6299 55.5403 55.6244 3,319
08/28/2014 55.28 55.4999 55.28 55.42 13,383
08/27/2014 55.4502 55.4804 55.41 55.46 6,089
08/26/2014 55.57 55.66 55.45 55.4698 6,804
08/25/2014 55.4564 55.54 55.432 55.46 4,398
08/22/2014 55.2512 55.2901 55.16 55.1701 12,151
08/21/2014 55.44 55.44 55.203 55.32 12,806
08/20/2014 55.17 55.2316 55.08 55.2316 6,353
08/19/2014 54.91 55.07 54.9023 55.07 28,067
08/18/2014 54.52 54.75 54.52 54.6967 5,932
08/15/2014 54.52 54.52 54.08 54.0999 3,971
08/14/2014 54.189 54.24 54.189 54.24 1,895
08/13/2014 54.03 54.0599 53.98 53.98 1,770
08/12/2014 53.6299 53.766 53.593 53.7199 7,235
08/11/2014 53.91 53.93 53.82 53.82 6,566
08/08/2014 53.1773 53.623 53.1773 53.623 945
08/07/2014 53.36 53.44 52.8582 52.86 4,933
08/06/2014 53.03 53.38 53.03 53.2002 3,289
08/05/2014 53.37 53.629 53.056 53.233 10,846
08/04/2014 53.58 53.76 53.3001 53.75 2,974
08/01/2014 53.47 53.59 53.1748 53.3605 26,990
07/31/2014 54.25 54.25 53.54 53.54 32,597
07/30/2014 54.6899 54.6899 54.3852 54.5876 6,394
07/29/2014 55 55.015 54.7185 54.7185 11,960
07/28/2014 54.84 54.9899 54.65 54.9502 2,313
07/25/2014 55.17 55.17 54.8 54.9 6,606
07/24/2014 55.25 55.25 55.12 55.1499 6,984
07/23/2014 55.03 55.18 55.0068 55.1371 7,474
07/22/2014 54.94 55.1308 54.94 55.0799 6,184
07/21/2014 54.72 54.89 54.711 54.88 16,800
07/18/2014 54.76 54.998 54.6327 54.998 2,855
07/17/2014 54.89 54.9601 54.451 54.49 8,473
07/16/2014 55.03 55.0499 54.86 55.0197 31,698
07/15/2014 55.03 55.03 54.6999 54.82 4,925
07/14/2014 54.998 55.0125 54.88 54.88 20,796
07/11/2014 54.724 54.7499 54.61 54.74 3,845
07/10/2014 54.35 54.8499 54.35 54.82 2,538
07/09/2014 54.88 54.9528 54.7899 54.9001 65,356
07/08/2014 54.77 54.7701 54.6 54.7198 5,366
07/07/2014 55.1 55.1 54.9 54.923 8,215
07/03/2014 55.12 55.1915 55.09 55.17 4,880
07/02/2014 55.12 55.12 54.92 54.98 10,157
07/01/2014 54.95 55.111 54.95 55.03 12,429
06/30/2014 54.82 54.84 54.7755 54.78 7,411
06/27/2014 54.579 54.71 54.51 54.7099 3,490
06/26/2014 54.76 54.76 54.4258 54.67 20,897
06/25/2014 54.44 54.7028 54.44 54.7028 12,395
06/24/2014 54.99 55.1099 54.66 54.66 8,281
06/23/2014 55.0199 55.02 54.9 54.9317 5,356
06/20/2014 55 55.0599 55 55.02 1,561
06/19/2014 54.8441 54.93 54.73 54.93 14,037
06/18/2014 54.3865 54.7861 54.3332 54.7861 4,292
06/17/2014 54.03 54.3263 54.03 54.3263 12,043
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.

Research Brokers before you trade

Want to trade FX?