ALPS Equal Sector Weight ETF Historical Stock Prices

(ETF)
EQL 
$57.43
*  
0.07
0.12%
Get EQL Alerts
*Delayed - data as of Dec. 22, 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

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

Results for: 1 Year, From 22-DEC-2013 TO 22-DEC-2014

Date Open High Low Close / Last Volume
16:00  57.235  57.43  57.17  57.43 26,536
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
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
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
04/24/2014 52.6 52.84 52.4876 52.5801 20,797
04/23/2014 52.64 52.64 52.5 52.5 14,577
04/22/2014 52.3803 52.6597 52.3803 52.54 11,330
04/21/2014 52.14 52.3599 52.14 52.3399 7,765
04/17/2014 52.07 52.3199 52.07 52.22 6,739
04/16/2014 52.06 52.06 51.938 51.938 617
04/15/2014 51.19 51.614 51 51.6 9,290
04/14/2014 51.07 51.32 51 51.22 9,493
04/11/2014 51.07 51.21 50.821 50.86 19,022
04/10/2014 52.12 52.1903 51.2 51.364 20,082
04/09/2014 51.76 52.2 51.76 52.2 13,362
04/08/2014 51.56 51.78 51.38 51.6601 15,792
04/07/2014 51.97 51.97 51.47 51.47 29,231
04/04/2014 52.65 52.6502 52 52.01 3,929
04/03/2014 52.67 52.67 52.442 52.55 16,201
04/02/2014 52.5 52.5794 52.49 52.54 87,285
04/01/2014 52.25 52.39 52.156 52.39 18,299
03/31/2014 52.16 52.16 51.94 52.12 537,383
03/28/2014 51.5 51.87 51.5 51.69 6,074
03/27/2014 51.2558 51.58 51.2558 51.35 5,342
03/26/2014 51.95 51.95 51.6001 51.624 6,064
03/25/2014 52.05 52.05 51.8099 51.9801 9,054
03/24/2014 52.33 52.33 51.6499 51.77 8,632
03/21/2014 52.41 52.44 52 52.109 38,971
03/20/2014 51.76 52.08 51.7348 52.08 2,991
03/19/2014 52.17 52.2699 51.92 52.01 5,376
03/18/2014 52.042 52.2699 52.042 52.24 10,688
03/17/2014 51.76 51.95 51.7401 51.93 4,893
03/14/2014 51.61 51.6816 51.4701 51.4701 5,275
03/13/2014 52.1575 52.1575 51.474 51.55 47,092
03/12/2014 51.52 51.97 51.52 51.97 3,108
03/11/2014 52.09 52.29 51.81 51.9 18,924
03/10/2014 52.148 52.18 51.9501 52.18 5,654
03/07/2014 52.319 52.319 52.08 52.23 8,653
03/06/2014 51 52.36 51 52.24 5,154
03/05/2014 52.23 52.2399 52.12 52.1201 5,907
03/04/2014 52.008 52.2 51.98 52.2 21,604
03/03/2014 51.4 51.56 51.24 51.44 8,972
02/28/2014 51.74 51.9701 51.6 51.7 37,830
02/27/2014 51.4 51.5899 51.34 51.55 17,297
02/26/2014 51.5 51.58 51.33 51.36 14,108
02/25/2014 51.6 51.6 51.309 51.3201 5,578
02/24/2014 51.41 51.7 51.35 51.5401 12,424
02/21/2014 51.52 51.52 51.27 51.29 5,486
02/20/2014 51.03 51.31 50.9398 51.31 14,320
02/19/2014 51.24 51.37 50.91 50.913 8,368
02/18/2014 51.3 51.3 51.1401 51.2299 45,087
02/14/2014 50.91 51.1699 50.91 51.1098 22,881
02/13/2014 50.382 50.86 50.382 50.806 8,223
02/12/2014 50.77 50.77 50.44 50.51 8,192
02/11/2014 50 50.64 50 50.52 23,175
02/10/2014 50.07 50.07 49.71 49.9268 7,332
02/07/2014 49.72 49.86 49.3701 49.86 117,507
02/06/2014 48.95 49.24 48.92 49.24 5,532
02/05/2014 48.426 48.73 48.3204 48.73 9,197
02/04/2014 48.64 48.82 48.63 48.71 8,446
02/03/2014 49.3805 49.3805 48.39 48.39 17,665
01/31/2014 49.32 49.79 48.97 49.4501 104,356
01/30/2014 49.4801 49.8295 49.4801 49.75 6,080
01/29/2014 49.39 49.54 49.13 49.22 11,249
01/28/2014 49.47 49.654 49.431 49.64 12,631
01/27/2014 49.5 49.574 49.17 49.5699 7,194
01/24/2014 50.06 50.19 49.524 49.5301 14,211
01/23/2014 50.6 50.64 50.3001 50.4852 20,783
01/22/2014 50.95 51.01 50.89 51.01 7,218
01/21/2014 51.048 51.07 50.661 50.942 4,217
01/17/2014 51.1 51.1 50.66 50.76 15,412
01/16/2014 51 51 50.7999 50.94 13,708
01/15/2014 50.91 51.04 50.72 50.95 3,465
01/14/2014 50.44 50.766 50.321 50.766 9,340
01/13/2014 50.89 50.9099 50.2001 50.25 21,918
01/10/2014 50.79 50.85 50.6928 50.85 5,191
01/09/2014 50.78 50.78 50.568 50.728 6,553
01/08/2014 50.73 50.74 50.5555 50.642 15,941
01/07/2014 50.68 50.71 50.6099 50.71 9,077
01/06/2014 50.73 50.73 50.3 50.44 41,297
01/03/2014 50.69 50.6952 50.48 50.54 19,746
01/02/2014 50.894 50.894 50.5378 50.5699 20,905
12/31/2013 51.03 51.11 50.8901 51.05 488,113
12/30/2013 50.85 50.88 50.8476 50.86 7,508
12/27/2013 51.11 51.11 50.8096 50.89 21,454
12/26/2013 50.7799 50.85 50.7799 50.85 840
12/24/2013 50.83 50.91 50.83 50.91 1,995
12/23/2013 50.75 50.785 50.6901 50.71 10,724
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?