Quantcast

ALPS Equal Sector Weight ETF Historical Stock Prices

(ETF)
EQL 
$69.49
*  
0.7127
1.02%
Get EQL Alerts
*Delayed - data as of Jun. 21, 2018 13:40 ET  -  Find a broker to begin trading EQL now


Community Rating:
View:    EQL Real Time
 
 
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: 3 Month, From 20-MAR-2018 TO 20-JUN-2018

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.
13:40 69.91 69.91 69.49 69.49 245
06/20/2018 70.19 70.2027 70.18 70.2027 1,898
06/19/2018 69.9 70.0403 69.7827 70.0403 2,002
06/18/2018 70.272 70.3191 70.16 70.24 6,631
06/15/2018 70.363 70.528 70.1801 70.528 2,705
06/14/2018 70.5794 70.68 70.4201 70.542 9,770
06/13/2018 70.8 70.8 70.4719 70.4719 7,921
06/12/2018 70.7799 70.7799 70.58 70.622 4,157
06/11/2018 70.6501 70.6951 70.6 70.6 1,508
06/08/2018 70.22 70.2445 70.22 70.2445 921
06/07/2018 70.276 70.351 70.2 70.2 2,692
06/06/2018 69.72 70 69.665 70 17,066
06/05/2018 69.7502 69.7502 69.7502 69.7502 00
06/04/2018 69.6715 69.7502 69.6715 69.7502 1,237
06/01/2018 69.4514 69.5312 69.38 69.38 1,064
05/31/2018 69.2964 69.2964 69.1915 69.1915 456
05/30/2018 68.78 69.6601 68.78 69.6551 2,386
05/29/2018 68.8641 68.8641 68.37 68.38 4,450
05/25/2018 69.2786 69.2786 69.13 69.13 2,978
05/24/2018 69.15 69.42 69.15 69.4058 2,942
05/23/2018 69.3 69.58 69.1712 69.4636 7,584
05/22/2018 69.7 69.86 69.385 69.385 6,639
05/21/2018 69.66 69.69 69.53 69.54 1,682
05/18/2018 69.36 69.36 69.05 69.1021 3,945
05/17/2018 69.37 69.42 69.2326 69.2326 1,396
05/16/2018 68.81 69.2449 68.81 69.16 2,842
05/15/2018 69.0871 69.0871 68.81 68.81 8,336
05/14/2018 69.6215 69.6215 69.26 69.33 2,106
05/11/2018 69.41 69.586 69.34 69.3821 35,973
05/10/2018 69.0055 69.35 68.95 69.2662 3,551
05/09/2018 68.3 68.78 68.3 68.719 1,506
05/08/2018 68.06 68.0878 67.79 68 2,306
05/07/2018 68.52 68.5352 68.41 68.41 722
05/04/2018 67.34 68.2554 67.34 68.12 2,816
05/03/2018 67.29 67.4592 67.1959 67.4592 1,600
05/02/2018 67.8252 68.099 67.802 67.8227 1,802
05/01/2018 67.83 67.83 67.43 67.73 3,771
04/30/2018 68.432 68.432 68.114 68.1312 3,918
04/27/2018 68.3989 68.586 68.3989 68.586 1,057
04/26/2018 67.85 68.51 67.81 68.51 8,205
04/25/2018 67.8036 67.8036 67.8036 67.8036 342
04/24/2018 68.76 68.76 67.2553 67.2963 3,824
04/23/2018 68.76 68.76 68.18 68.18 1,398
04/20/2018 68.9189 68.9189 68.1706 68.1706 1,744
04/19/2018 68.9856 68.9861 68.6251 68.6251 2,493
04/18/2018 69.556 69.556 69.381 69.381 3,352
04/17/2018 68.805 69.3088 68.805 69.2452 4,297
04/16/2018 68.25 68.5442 68.25 68.525 2,143
04/13/2018 68.04 68.1924 67.7418 67.87 3,439
04/12/2018 67.992 68.1 67.92 68.1 2,474
04/11/2018 67.57 67.9592 67.57 67.76 1,963
04/10/2018 67.953 68.0112 67.9134 67.935 3,310
04/09/2018 67.13 67.67 67.035 67.646 2,364
04/06/2018 67.491 67.6399 66.924 66.9289 3,217
04/05/2018 67.98 68.25 67.83 68.19 2,248
04/04/2018 66.6268 67.19 66.6268 67.17 2,570
04/03/2018 66.2902 66.86 66.2902 66.8169 1,443
04/02/2018 67.39 67.39 65.5798 66.22 8,974
03/29/2018 67 67.8253 66.9985 67.71 2,346
03/28/2018 66.9306 66.9306 66.6639 66.8444 2,742
03/27/2018 67.53 67.9272 66.6543 66.6543 4,557
03/26/2018 67 67.3346 66.5 67.3346 1,858
03/23/2018 67.4875 67.4875 65.92 66.04 4,369
03/22/2018 68.3194 68.3194 67.2984 67.2984 9,310
03/21/2018 68.9802 69.512 68.9802 69.2258 3,828
03/20/2018 69.0721 69.0721 68.967 68.9727 1,442
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for EQL

Research Brokers before you trade

Want to trade FX?

Smart Portfolio