ALPS Equal Sector Weight ETF Historical Stock Prices

(ETF)
EQL 
$57.0588
*  
0.4311
0.75%
Get EQL Alerts
*Delayed - data as of May 6, 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 06-FEB-2015 TO 06-MAY-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.
16:00  57.70  57.60  56.90  57.0588 5,788
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
04/02/2015 56.82 56.86 56.72 56.75 9,702
04/01/2015 56.73 56.73 56.38 56.56 10,094
03/31/2015 56.8 57.4 56.72 56.81 25,042
03/30/2015 56.88 57.27 56.88 57.21 6,184
03/27/2015 56.49 56.49 56.41 56.486 1,798
03/26/2015 56.16 56.619 56.16 56.35 15,026
03/25/2015 57.47 57.47 56.6256 56.6256 8,013
03/24/2015 57.88 57.88 57.36 57.36 4,608
03/23/2015 57.98 57.99 57.8401 57.88 6,914
03/20/2015 57.38 57.9899 57.38 57.8906 23,931
03/19/2015 57.41 57.526 57.2457 57.34 4,149
03/18/2015 56.62 57.8157 56.61 57.6707 10,508
03/17/2015 56.73 56.98 56.667 56.9001 9,296
03/16/2015 56.7001 57.04 56.7001 57.04 6,317
03/13/2015 56.59 56.6 56.05 56.42 14,235
03/12/2015 56.27 56.7742 56.27 56.7742 3,595
03/11/2015 56.46 56.46 56.0799 56.12 4,066
03/10/2015 56.4799 56.6072 56.3 56.319 6,779
03/09/2015 56.84 57.092 56.84 57.0401 4,402
03/06/2015 57.63 57.63 56.79 56.8 16,709
03/05/2015 57.85 57.85 57.71 57.7999 6,307
03/04/2015 57.53 57.7185 57.45 57.6985 1,770
03/03/2015 57.87 57.9943 57.72 57.91 5,202
03/02/2015 58.09 58.155 57.9001 58.1499 9,061
02/27/2015 58.016 58.1499 58.0104 58.04 11,071
02/26/2015 58.21 58.21 57.9801 58.11 8,488
02/25/2015 58.49 58.49 58.18 58.29 27,704
02/24/2015 58.24 58.4399 58.1 58.37 85,938
02/23/2015 58.21 58.21 58 58.06 15,389
02/20/2015 57.6194 58.2115 57.5621 58.15 6,647
02/19/2015 57.74 58.026 57.74 57.8769 7,860
02/18/2015 57.92 58 57.74 57.96 25,382
02/17/2015 57.86 57.8899 57.6651 57.8 5,735
02/13/2015 57.7199 57.7932 57.53 57.76 8,034
02/12/2015 57.4 57.559 57.3684 57.559 5,870
02/11/2015 57.23 57.23 56.8309 57.0672 9,034
02/10/2015 56.81 57.25 56.68 57.25 4,429
02/09/2015 56.73 56.9099 56.5328 56.631 10,681
02/06/2015 57.35 57.35 56.764 56.764 8,951
*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?