ALPS Equal Sector Weight ETF Historical Stock Prices

(ETF)
EQL 
$53.7424
*  
1.2024
2.29%
Get EQL Alerts
*Delayed - data as of Aug. 27, 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: 1 Year, From 27-AUG-2014 TO 27-AUG-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  52.11  53.9399  52.99  53.7424 8,050
08/27/2015 53.2475 53.9399 52.99 53.7424 8,050
08/26/2015 52.42 52.61 51.27 52.54 18,808
08/25/2015 53.59 53.59 50.81 50.81 29,253
08/24/2015 50.12 55.74 38.44 52.2699 54,597
08/21/2015 54.76 54.95 53.87 53.87 35,755
08/20/2015 55.971 56.01 55.55 55.55 8,174
08/19/2015 56.6 56.64 56.16 56.64 12,140
08/18/2015 56.946 56.946 56.8101 56.9 4,008
08/17/2015 56.832 57.0599 56.832 57.04 2,422
08/14/2015 56.6 56.785 56.5294 56.785 3,880
08/13/2015 56.56 56.7672 56.56 56.6901 982
08/12/2015 56.04 56.7043 55.92 56.6894 7,097
08/11/2015 56.4794 56.4794 56.321 56.47 3,872
08/10/2015 56.74 56.9 56.74 56.884 6,073
08/07/2015 56.44 56.44 56.0101 56.2 5,724
08/06/2015 56.5 56.5 56.215 56.41 12,522
08/05/2015 56.58 56.9464 56.58 56.62 4,180
08/04/2015 56.62 56.713 56.515 56.54 2,578
08/03/2015 56.756 56.756 56.4203 56.4763 3,074
07/31/2015 57.1 57.1 56.83 56.83 3,438
07/30/2015 56.86 56.9192 56.82 56.9192 6,176
07/29/2015 56.459 56.914 56.459 56.895 1,828
07/28/2015 56.15 56.52 55.9 56.49 9,235
07/27/2015 55.95 55.95 55.693 55.75 3,194
07/24/2015 56.4557 56.4799 55.89 55.96 6,413
07/23/2015 56.915 56.915 56.46 56.53 27,120
07/22/2015 57.0401 57.09 56.95 56.95 2,218
07/21/2015 57.19 57.19 56.974 57.0597 3,368
07/20/2015 57.29 57.395 57.29 57.3835 5,767
07/17/2015 57.51 57.51 57.3024 57.3024 1,399
07/16/2015 57.5 57.506 57.41 57.4804 5,011
07/15/2015 57.1914 57.3399 57.0405 57.0405 4,262
07/14/2015 57.15 57.3098 57.146 57.2794 4,440
07/13/2015 56.92 57.046 56.906 57.0255 3,147
07/10/2015 56.35 56.5 56.35 56.49 1,298
07/09/2015 56.35 56.49 55.89 55.89 5,160
07/08/2015 56.28 56.34 55.7995 55.7995 2,753
07/07/2015 55.8394 56.715 55.7714 56.6861 9,278
07/06/2015 55.995 56.34 55.9 56.1 2,817
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
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
02/05/2015 57.07 57.31 56.87 57.21 13,586
02/04/2015 56.66 56.9872 56.66 56.7204 14,156
02/03/2015 56.18 56.89 56.18 56.89 21,147
02/02/2015 55.548 55.88 55.11 55.65 27,750
01/30/2015 55.91 56.1001 55.416 55.447 9,406
01/29/2015 55.6396 56.076 55.2299 56.0699 4,787
01/28/2015 56.76 56.76 55.51 55.53 14,587
01/27/2015 56.43 56.68 56.051 56.37 16,387
01/26/2015 56.62 56.889 56.49 56.889 22,235
01/23/2015 57.05 57.05 56.79 56.79 9,547
01/22/2015 56.8 57.11 56.3217 57.0201 8,030
01/21/2015 56.07 56.43 55.88 56.39 6,955
01/20/2015 56.21 56.21 55.5928 55.94 13,737
01/16/2015 55.12 55.95 55.12 55.9372 13,677
01/15/2015 55.72 55.7263 55.15 55.15 7,351
01/14/2015 55.2301 55.43 55 55.4131 8,717
01/13/2015 56.55 56.6 55.4 55.68 6,964
01/12/2015 55.83 56.01 55.81 55.94 13,046
01/09/2015 57.07 57.07 56.2907 56.575 4,049
01/08/2015 56.35 56.8672 56.35 56.8 11,232
01/07/2015 55.58 55.9207 55.58 55.83 66,998
01/06/2015 55.72 56.02 54.96 55.4354 11,788
01/05/2015 56.65 56.66 55.539 55.539 21,595
01/02/2015 57.17 57.17 56.5185 56.5399 8,966
12/31/2014 57.73 57.73 56.7273 56.7273 6,537
12/30/2014 57.77 57.77 57.3523 57.3999 7,522
12/29/2014 57.5378 57.79 57.5378 57.72 30,991
12/26/2014 57.6 57.7 57.6 57.6792 23,189
12/24/2014 57.45 57.47 57.4 57.4 5,570
12/23/2014 57.654 57.76 57.62 57.65 14,943
12/22/2014 57.243 57.43 57.17 57.43 26,536
12/19/2014 57.22 57.5 56.855 57.36 38,795
12/18/2014 56.36 56.6828 56.301 56.669 6,948
12/17/2014 54.86 55.7799 54.849 55.769 19,836
12/16/2014 54.648 55.7305 54.5854 54.5854 7,881
12/15/2014 55.63 55.63 54.93 55.0899 8,310
12/12/2014 55.9699 55.9699 55.3773 55.3773 11,788
12/11/2014 56.5895 56.75 56.33 56.33 7,393
12/10/2014 56.65 56.65 55.9085 55.9085 9,854
12/09/2014 56.36 56.83 56.25 56.83 16,306
12/08/2014 57.1999 57.21 56.7172 56.7728 10,303
12/05/2014 57.2 57.319 57.1535 57.19 11,487
12/04/2014 57.2199 57.31 57.115 57.18 7,893
12/03/2014 57 57.2499 57 57.2499 5,546
12/02/2014 56.76 57.03 56.76 57 5,154
12/01/2014 57.05 57.05 56.616 56.7796 4,224
11/28/2014 57.0962 57.18 57.0962 57.153 1,864
11/26/2014 57.28 57.3 57.1338 57.3 15,185
11/25/2014 57.2672 57.2716 57.16 57.2696 4,176
11/24/2014 57.38 57.38 57.1986 57.239 15,213
11/21/2014 57.28 57.46 57.05 57.17 45,520
11/20/2014 56.52 56.8624 56.52 56.85 7,390
11/19/2014 56.6516 56.79 56.5 56.73 4,376
11/18/2014 56.49 56.9 56.49 56.8804 9,533
11/17/2014 56.3 56.5067 56.2001 56.464 9,529
11/14/2014 56.48 56.48 56.29 56.34 2,608
11/13/2014 56.54 56.54 56.1436 56.3304 6,409
11/12/2014 56.22 56.4476 56.22 56.435 5,265
11/11/2014 56.39 56.5999 56.39 56.508 26,542
11/10/2014 56.47 56.51 56.26 56.51 5,524
11/07/2014 56.34 56.37 56.1136 56.195 6,070
11/06/2014 55.98 56.1777 55.8801 56.11 5,342
11/05/2014 56.01 56.01 55.7599 56.01 5,000
11/04/2014 55.53 55.58 55.46 55.56 4,189
11/03/2014 55.76 56 55.73 55.77 7,686
10/31/2014 55.93 55.93 55.557 55.7699 8,125
10/30/2014 54.97 55.3376 54.9699 55.1033 7,102
10/29/2014 55.08 55.08 54.65 54.7952 16,804
10/28/2014 54.57 54.91 54.57 54.91 5,970
10/27/2014 54.48 54.48 54.17 54.256 6,151
10/24/2014 54.19 54.54 54.0441 54.54 8,883
10/23/2014 54.08 54.3499 54.05 54.1399 17,683
10/22/2014 55.058 55.058 53.6299 53.63 13,284
10/21/2014 53.3212 54.016 53.3212 53.93 9,974
10/20/2014 52.62 53.01 52.5 53.01 3,423
10/17/2014 52.63 52.692 52.28 52.5156 5,139
10/16/2014 51.11 52.0999 51 51.8332 6,396
10/15/2014 51.17 51.83 50.55 51.77 26,587
10/14/2014 52.34 52.39 52.06 52.06 4,591
10/13/2014 52.89 52.93 51.9699 51.9699 7,630
10/10/2014 53.25 53.5373 52.86 52.969 11,013
10/09/2014 54.24 54.24 53.28 53.28 11,830
10/08/2014 53.64 54.425 53.52 54.425 5,642
10/07/2014 54.24 54.24 53.7 53.7 13,749
10/06/2014 54.49 54.6691 54.2988 54.3656 11,636
10/03/2014 54.1 54.4499 54.06 54.43 9,039
10/02/2014 53.91 53.9376 53.4 53.85 8,312
10/01/2014 54.83 54.83 53.7745 53.9005 7,608
09/30/2014 54.6127 54.743 54.6127 54.6468 2,708
09/29/2014 54.66 54.8136 54.536 54.8136 2,151
09/26/2014 54.62 54.8601 54.475 54.8601 3,872
09/25/2014 54.84 54.84 54.4599 54.4601 5,284
09/24/2014 54.8599 55.2416 54.7495 55.2399 7,640
09/23/2014 55.38 55.38 55.05 55.0899 8,369
09/22/2014 55.5515 55.5515 55.29 55.34 12,118
09/19/2014 55.73 55.9499 55.6799 55.8124 23,364
09/18/2014 55.7 55.74 55.64 55.679 5,991
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
*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?