Historical Stock Prices

(ETF)
EQL 
$56.44
*  
0.09
0.16%
Get EQL Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading EQL now


Community Rating:
 
 
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

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

Select the Timeframe:

Results for: 3 Month, From 03-APR-2015 TO 03-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/02/2015 56.61 56.61 56.3093 56.44 2,052
07/01/2015 56.55 56.55 56.1801 56.35 8,613
06/30/2015 56.34 56.34 55.9303 56.16 5,400
06/29/2015 56.53 56.658 55.87 55.87 14,462
06/26/2015 57.04 57.1399 56.8327 57.01 5,683
06/25/2015 57.2299 57.234 56.96 56.96 5,044
06/24/2015 57.5386 57.5386 57.2299 57.2299 3,493
06/23/2015 57.7801 57.91 57.7801 57.91 817
06/22/2015 57.9523 58.1 57.9499 57.998 4,183
06/19/2015 57.9 58 57.7076 57.75 2,942
06/18/2015 57.69 58.0679 57.69 57.95 3,001
06/17/2015 57.38 57.5 57.06 57.47 3,786
06/16/2015 56.78 57.254 56.78 57.226 1,929
06/15/2015 56.962 56.97 56.87 56.87 2,587
06/12/2015 57.31 57.33 57.2216 57.26 1,296
06/11/2015 57.65 57.7099 57.5886 57.6114 5,982
06/10/2015 57.21 57.552 57.21 57.55 8,039
06/09/2015 56.97 57.02 56.83 56.88 15,489
06/08/2015 57.03 57.0799 56.88 56.88 3,635
06/05/2015 57.11 57.3625 56.98 57.18 5,487
06/04/2015 57.645 57.645 57.231 57.2899 8,905
06/03/2015 57.99 57.99 57.71 57.78 29,045
06/02/2015 57.715 57.8948 57.6706 57.7501 6,735
06/01/2015 57.75 57.99 57.75 57.8699 6,509
05/29/2015 58.07 58.07 57.697 57.8099 5,757
05/28/2015 58.0638 58.0638 57.9099 58.024 1,998
05/27/2015 57.66 58.13 57.66 58.12 6,127
05/26/2015 57.741 57.755 57.61 57.725 3,716
05/22/2015 58.21 58.406 58.21 58.35 2,352
05/21/2015 58.27 58.464 58.24 58.464 3,814
05/20/2015 58.26 58.44 58.237 58.25 9,519
05/19/2015 58.31 58.4277 58.23 58.33 8,274
05/18/2015 58.16 58.4736 58.16 58.42 8,428
05/15/2015 58.1 58.28 58.06 58.25 63,435
05/14/2015 57.92 58.099 57.92 58.0954 7,739
05/13/2015 57.68 57.74 57.4624 57.4853 25,077
05/12/2015 57.63 57.7252 57.3101 57.68 5,799
05/11/2015 58.154 58.169 57.7913 57.7913 10,019
05/08/2015 57.961 58.169 57.961 58.09 39,326
05/07/2015 56.94 57.46 56.94 57.3681 9,603
05/06/2015 57.6 57.6 56.9 57.0588 5,788
05/05/2015 58.23 58.23 57.4 57.4899 4,622
05/04/2015 58.09 58.2694 58.09 58.12 5,904
05/01/2015 57.7 57.9999 57.62 57.8869 11,948
04/30/2015 57.91 57.91 57.24 57.33 6,549
04/29/2015 57.86 58.02 57.7101 57.88 7,992
04/28/2015 57.85 58.05 57.67 57.99 4,693
04/27/2015 58.2 58.289 57.96 58.01 7,548
04/24/2015 58.096 58.1904 58.0401 58.14 6,343
04/23/2015 57.8 58.1 57.7101 58.02 2,502
04/22/2015 57.63 57.83 57.4 57.83 5,307
04/21/2015 57.81 57.82 57.55 57.6192 4,431
04/20/2015 57.54 57.905 57.54 57.74 6,309
04/17/2015 57.66 57.66 57.0156 57.2399 76,264
04/16/2015 57.91 58.01 57.7186 57.8808 8,927
04/15/2015 57.66 58.0373 57.66 57.92 30,726
04/14/2015 57.52 57.6399 57.21 57.59 28,234
04/13/2015 57.75 57.75 57.4051 57.4051 5,244
04/10/2015 57.71 57.71 57.58 57.7 7,502
04/09/2015 57.03 57.49 57.03 57.4236 13,877
04/08/2015 57.33 57.33 57.01 57.13 6,039
04/07/2015 57.3404 57.3573 57.1597 57.16 3,286
04/06/2015 56.5 57.3834 56.5 57.28 39,685
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?