ALPS Equal Sector Weight ETF Historical Stock Prices

(ETF)
EQL 
$54.9
*  
0.2499
0.45%
Get EQL Alerts
*Delayed - data as of Jul. 25, 2014  -  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 for next time

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

Results for: 3 Month, From 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
16:00  54.83  55.17  54.80  54.90 6,606
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
06/16/2014 54.2 54.28 54.1405 54.1801 4,268
06/13/2014 53.9 54.15 53.89 54.11 8,076
06/12/2014 54.0688 54.1357 53.894 53.894 3,584
06/11/2014 54.41 54.41 54.204 54.2399 1,415
06/10/2014 54.4501 54.49 54.3775 54.49 6,258
06/09/2014 54.55 54.65 54.43 54.4801 5,468
06/06/2014 54.4399 54.54 54.4399 54.5 8,819
06/05/2014 54 54.32 53.86 54.294 17,687
06/04/2014 53.8 53.9624 53.794 53.9624 17,855
06/03/2014 53.7699 53.86 53.7299 53.86 30,125
06/02/2014 53.91 53.91 53.704 53.8091 7,907
05/30/2014 53.5 53.7596 53.5 53.74 19,249
05/29/2014 53.54 53.665 53.3888 53.665 6,133
05/28/2014 53.3103 53.48 53.3103 53.47 3,748
05/27/2014 53.3 53.3799 53.29 53.3401 26,181
05/23/2014 52.9104 53.1099 52.9104 53.1002 5,740
05/22/2014 52.66 52.987 52.66 52.93 15,009
05/21/2014 52.65 52.6901 52.54 52.68 5,033
05/20/2014 52.51 52.6 52.2848 52.33 5,523
05/19/2014 52.66 52.672 52.61 52.6677 1,087
05/16/2014 52.34 52.54 52.34 52.54 6,511
05/15/2014 52.74 52.74 52.2479 52.3888 9,719
05/14/2014 53.0001 53.0803 52.8311 52.898 33,551
05/13/2014 53.07 53.1401 53.04 53.0699 12,968
05/12/2014 52.9 52.9699 52.9 52.9699 10,563
05/09/2014 52.68 52.68 52.44 52.56 5,919
05/08/2014 52.78 52.9495 52.5039 52.57 2,622
05/07/2014 52.44 52.73 52.33 52.73 4,662
05/06/2014 52.5855 52.66 52.36 52.4199 8,944
05/05/2014 52.56 52.76 52.56 52.72 9,208
05/02/2014 52.64 52.67 52.5701 52.61 2,267
05/01/2014 52.82 52.82 52.6785 52.73 4,549
04/30/2014 52.42 52.75 52.42 52.71 13,375
04/29/2014 52.42 52.6299 52.42 52.56 7,672
04/28/2014 52.26 52.475 52.0244 52.4712 5,782
04/25/2014 52.35 52.35 52.2289 52.308 4,902
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?