ALPS Equal Sector Weight ETF Historical Stock Prices

(ETF)
EQL 
$54.9502
*  
0.0502
0.09%
Get EQL Alerts
*Delayed - data as of Jul. 28, 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: 1 Year, From 28-JUL-2013 TO 28-JUL-2014

Date Open High Low Close / Last Volume
16:00  54.83  54.9899  54.65  54.9502 2,313
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
12/20/2013 50.27 50.664 50.27 50.56 4,437
12/19/2013 50.32 50.32 50.06 50.26 24,823
12/18/2013 49.64 50.2899 49.3899 50.2899 4,405
12/17/2013 49.57 49.57 49.49 49.54 4,217
12/16/2013 49.67 49.7301 49.632 49.67 5,742
12/13/2013 49.41 49.45 49.3155 49.42 5,584
12/12/2013 49.412 49.48 49.24 49.43 10,048
12/11/2013 50.09 50.09 49.48 49.48 7,465
12/10/2013 50.04 50.189 50.0399 50.0399 4,975
12/09/2013 50.24 50.2797 50.2101 50.218 11,631
12/06/2013 49.94 50.15 49.94 50.14 3,877
12/05/2013 49.61 49.71 49.5101 49.5399 12,412
12/04/2013 49.6699 49.9101 49.61 49.751 5,799
12/03/2013 49.83 49.96 49.6703 49.77 15,113
12/02/2013 50.12 50.22 50.082 50.09 2,981
11/29/2013 50.3101 50.3101 50.2999 50.2999 465
11/27/2013 50.2 50.22 50.054 50.16 9,020
11/26/2013 50.1 50.244 50.1 50.12 14,792
11/25/2013 50.24 50.29 50.1 50.1 7,485
11/22/2013 50.08 50.2115 50.002 50.2115 9,435
11/21/2013 49.768 50.01 49.768 50.01 1,594
11/20/2013 49.7977 49.9399 49.554 49.61 27,719
11/19/2013 49.9 50.03 49.801 49.934 5,533
11/18/2013 50.09 50.2 49.89 49.89 22,357
11/15/2013 50.14 50.17 49.9651 50.17 9,176
11/14/2013 49.77 49.98 49.77 49.95 10,868
11/13/2013 49.15 49.6105 49.07 49.6105 3,063
11/12/2013 49.2799 49.3224 49.12 49.2401 4,595
11/11/2013 49.48 49.48 49.34 49.404 9,403
11/08/2013 48.75 49.246 48.75 49.176 3,907
11/07/2013 49.44 49.44 48.9002 48.9002 5,643
11/06/2013 49.4642 49.4642 49.359 49.43 1,566
11/05/2013 49.12 49.28 49.051 49.2 4,779
11/04/2013 49.2 49.31 49.1799 49.29 5,668
11/01/2013 49.17 49.239 48.9764 49.1 5,378
10/31/2013 49.17 49.3388 48.95 49.02 7,297
10/30/2013 49.43 49.43 49.1 49.21 4,445
10/29/2013 49.23 49.47 49.23 49.47 10,707
10/28/2013 49.14 49.27 49.13 49.1501 6,362
10/25/2013 48.99 49.19 48.931 49.19 5,081
10/24/2013 48.81 48.97 48.74 48.95 19,703
10/23/2013 48.87 48.87 48.7203 48.7599 10,554
10/22/2013 48.72 49.0969 48.72 49 33,299
10/21/2013 48.74 48.74 48.5599 48.582 6,157
10/18/2013 48.69 48.69 48.58 48.61 5,583
10/17/2013 47.86 48.35 47.86 48.35 8,182
10/16/2013 47.66 48.03 47.63 48.03 8,651
10/15/2013 47.6601 47.7203 47.4 47.4 2,487
10/14/2013 47.37 47.71 47.3101 47.68 8,065
10/11/2013 47.08 47.572 47.08 47.491 8,635
10/10/2013 46.86 47.23 46.8478 47.23 21,495
10/09/2013 46.271 46.45 46.1988 46.336 6,243
10/08/2013 46.796 46.799 46.33 46.374 12,805
10/07/2013 46.8799 47.03 46.8799 46.932 4,482
10/04/2013 46.75 47.19 46.75 47.19 10,306
10/03/2013 47.28 47.28 46.676 46.8997 8,487
10/02/2013 46.969 47.2276 46.9 47.1996 1,610
10/01/2013 47 47.27 47 47.24 1,302
09/30/2013 46.69 47.002 46.69 46.91 26,443
09/27/2013 47.2099 47.2099 47.1 47.1622 2,793
09/26/2013 47.28 47.44 47.28 47.39 7,642
09/25/2013 47.48 47.51 47.2 47.2 22,754
09/24/2013 47.615 47.794 47.47 47.51 37,301
09/23/2013 47.68 47.69 47.51 47.58 17,768
09/20/2013 48.0912 48.0912 47.8 47.8 5,715
09/19/2013 48.331 48.3576 48.196 48.24 1,642
09/18/2013 47.67 48.3895 47.5232 48.32 18,365
09/17/2013 47.4 47.6241 47.4 47.6 7,600
09/16/2013 47.5899 47.62 47.3987 47.4301 19,585
09/13/2013 47.08 47.1722 47.08 47.1642 2,912
09/12/2013 47.139 47.19 46.97 46.99 7,921
09/11/2013 46.99 47.17 46.9222 47.17 9,831
09/10/2013 46.94 47.0199 46.9004 47 10,043
09/09/2013 46.4899 46.69 46.4797 46.69 3,239
09/06/2013 46.1099 46.4752 46.1099 46.23 5,700
09/05/2013 46.221 46.3 46.2113 46.2465 4,836
09/04/2013 45.68 46.18 45.68 46.1 8,257
09/03/2013 46.1 46.1 45.6485 45.75 5,825
08/30/2013 45.724 45.764 45.5 45.56 399,361
08/29/2013 45.71 45.969 45.64 45.84 4,180
08/28/2013 45.63 45.89 45.6244 45.742 19,264
08/27/2013 45.8 45.94 45.5999 45.5999 6,355
08/26/2013 46.442 46.58 46.29 46.29 4,544
08/23/2013 46.24 46.37 46.22 46.36 7,401
08/22/2013 45.989 46.37 45.989 46.2501 8,429
08/21/2013 45.93 46.13 45.7947 46.04 5,101
08/20/2013 45.95 46.2358 45.93 46.2 9,895
08/19/2013 46.214 46.214 45.8675 45.9 12,615
08/16/2013 46.28 46.39 46.098 46.2342 7,288
08/15/2013 46.532 46.5999 46.38 46.3899 15,427
08/14/2013 47.33 47.33 47.0001 47.02 6,502
08/13/2013 47.2 47.31 47.02 47.2801 3,390
08/12/2013 47.19 47.19 47.0999 47.19 13,413
08/09/2013 47.54 47.54 47.1605 47.2899 3,669
08/08/2013 47.332 47.4424 47.1799 47.386 7,965
08/07/2013 47.03 47.2063 47.03 47.15 13,419
08/06/2013 47.4397 47.4397 47.2 47.26 15,344
08/05/2013 47.51 47.59 47.47 47.55 5,109
08/02/2013 47.459 47.6 47.4244 47.6 3,652
08/01/2013 47.33 47.58 47.33 47.58 14,613
07/31/2013 46.99 47.3299 46.96 46.9999 36,558
07/30/2013 47.01 47.1199 46.92 47.04 11,291
07/29/2013 46.97 47.07 46.888 46.96 5,918
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?