Historical Stock Prices

(ETF)
EQL 
$52.22
*  
0.282
 negative 
0.54%
Get EQL Alerts
*Delayed - data as of Apr. 17, 2014 


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 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
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
07/26/2013 46.74 47.13 46.711 47.13 9,252
07/25/2013 46.8304 47.09 46.8304 47.09 6,315
07/24/2013 47.3 47.3 46.791 46.9 12,244
07/23/2013 47.3159 47.3159 47.17 47.19 8,037
07/22/2013 47.22 47.306 47.17 47.23 11,521
07/19/2013 47.19 47.19 46.956 47.17 8,064
07/18/2013 47.07 47.1 46.82 47.01 13,436
07/17/2013 46.74 46.8 46.7 46.75 12,429
07/16/2013 46.84 46.9083 46.4941 46.585 13,177
07/15/2013 46.74 46.84 46.739 46.82 8,913
07/12/2013 46.69 46.69 46.48 46.69 12,154
07/11/2013 46.52 46.62 46.3899 46.619 19,942
07/10/2013 45.7901 45.98 45.79 45.8851 4,427
07/09/2013 45.76 45.9599 45.729 45.9 10,150
07/08/2013 45.63 45.63 45.44 45.5038 12,434
07/05/2013 45.16 45.21 44.77 45.13 20,780
07/03/2013 45.12 45.12 44.62 44.844 5,621
07/02/2013 44.76 45.0678 44.65 44.89 23,969
07/01/2013 45.03 45.1999 44.88 44.88 6,556
06/28/2013 44.74 45.01 44.64 44.96 345,151
06/27/2013 44.95 45.07 44.866 44.9003 19,921
06/26/2013 44.49 44.73 44.3801 44.66 18,389
06/25/2013 44.22 44.55 44.17 44.49 7,840
06/24/2013 43.9101 44.3052 43.65 44.15 12,807
06/21/2013 44.35 44.83 44.0699 44.52 22,161
06/20/2013 45 45 44.29 44.36 31,421
06/19/2013 46.07 46.26 45.5416 45.5416 8,035
06/18/2013 45.919 46.2 45.87 46.14 4,626
06/17/2013 45.88 45.94 45.6002 45.64 4,671
06/14/2013 45.67 45.87 45.43 45.51 6,637
06/13/2013 45 45.4606 44.9639 45.4606 2,515
06/12/2013 45.63 45.63 45.05 45.05 4,487
06/11/2013 45.59 45.73 45.3839 45.3839 4,816
06/10/2013 46.05 46.05 45.754 45.8322 2,219
06/07/2013 45.48 45.869 45.48 45.84 11,670
06/06/2013 44.9 45.22 44.726 45.22 21,428
06/05/2013 45.45 45.45 44.8702 44.954 7,381
06/04/2013 45.8799 45.8799 45.3499 45.53 14,544
06/03/2013 45.66 45.71 45.38 45.71 4,138
05/31/2013 46.06 46.2 45.73 45.73 5,571
05/30/2013 46.06 46.34 46.06 46.1785 15,666
05/29/2013 46.16 46.184 45.8501 46.0687 4,107
05/28/2013 46.71 46.76 46.24 46.41 8,703
05/24/2013 45.94 46.13 45.93 46.11 5,343
05/23/2013 46.33 46.33 45.8209 46.29 21,578
05/22/2013 46.89 47.19 46.33 46.34 11,701
05/21/2013 46.83 46.88 46.636 46.78 7,498
05/20/2013 46.63 46.88 46.63 46.7299 6,800
05/17/2013 46.45 46.7133 46.45 46.71 6,317
05/16/2013 46.499 46.499 46.236 46.236 1,766
05/15/2013 46.26 46.6178 46.2599 46.4968 5,585
05/14/2013 45.74 46.266 45.74 46.266 4,611
05/13/2013 45.68 45.83 45.61 45.7799 3,096
05/10/2013 45.65 45.81 45.5612 45.81 9,332
05/09/2013 45.74 45.837 45.556 45.62 7,025
05/08/2013 45.72 45.83 45.694 45.83 4,305
05/07/2013 45.38 45.6624 45.38 45.6624 7,684
05/06/2013 45.34 45.4101 45.29 45.41 5,123
05/03/2013 45.42 45.48 45.34 45.34 3,091
05/02/2013 44.96 44.96 44.6299 44.92 6,854
05/01/2013 44.8 44.84 44.5001 44.5001 25,920
04/30/2013 45.08 45.08 43.922 44.89 9,906
04/29/2013 44.7 44.97 44.7 44.93 9,872
04/26/2013 44.602 44.67 44.54 44.6 4,951
04/25/2013 44.65 44.91 44.65 44.77 2,834
04/24/2013 44.41 44.58 44.41 44.5401 10,299
04/23/2013 44.36 44.45 44.2 44.4158 8,586
04/22/2013 43.83 44.09 43.83 44.04 3,500
04/19/2013 43.65 43.84 43.49 43.8287 4,169
04/18/2013 43.68 43.68 43.3636 43.4 3,057
04/17/2013 44.29 44.29 43.5 43.637 8,516
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 your brokers before you trade


Want to trade FX?