Quantcast

ALPS Equal Sector Weight ETF Historical Stock Prices

(ETF)
EQL 
$69.7058
*  
0.0442
0.06%
Get EQL Alerts
*Delayed - data as of Nov. 13, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 12-AUG-2018 TO 12-NOV-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.
16:00 69.92 69.9539 69.7058 69.7058 2,355
11/12/2018 70.23 70.26 69.74 69.75 5,600
11/09/2018 70.6 70.6 70.39 70.4 929
11/08/2018 71.151 71.224 70.99 71.002 6,213
11/07/2018 70.6234 71.13 70.6234 71.13 1,904
11/06/2018 69.7701 69.8905 69.7701 69.8905 1,443
11/05/2018 69.11 69.7 69.11 69.7 2,489
11/02/2018 69.64 69.64 68.8401 69.06 4,271
11/01/2018 69 69.2512 69 69.2512 2,542
10/31/2018 68.835 69.2172 68.74 68.74 2,325
10/30/2018 67.8998 68.3063 67.48 68.3063 2,495
10/29/2018 68.12 68.452 66.7835 66.7835 2,174
10/26/2018 67.6495 67.99 66.7449 67.29 11,368
10/25/2018 68.2851 68.7756 68.2597 68.7756 1,462
10/24/2018 69.2 69.27 67.82 67.82 6,188
10/23/2018 68.3751 69.3396 68.3751 69.3396 2,040
10/22/2018 69.66 69.66 69.43 69.5891 2,536
10/19/2018 70.28 70.28 70.07 70.07 766
10/18/2018 69.93 70.3 69.5185 69.89 8,759
10/17/2018 70.5 70.5 70.02 70.2104 1,042
10/16/2018 70.1164 70.53 70.1164 70.4945 2,178
10/15/2018 69.46 69.8756 69.46 69.73 2,572
10/12/2018 69.78 69.78 68.9318 69.52 3,657
10/11/2018 70.14 70.32 69.2373 69.2373 15,482
10/10/2018 72.1267 72.1267 71.1925 71.27 5,444
10/09/2018 72.509 72.509 72.489 72.489 771
10/08/2018 72.5611 72.5611 72.2735 72.335 2,020
10/05/2018 72.8509 72.8509 72.15 72.15 2,005
10/04/2018 73.1 73.1 72.4212 72.63 18,298
10/03/2018 73.5 73.5 73.1269 73.1269 2,261
10/02/2018 73.2979 73.3434 73.2317 73.2377 3,507
10/01/2018 73.3111 73.439 73.21 73.2434 8,083
09/28/2018 72.76 73.0254 72.76 72.9364 14,921
09/27/2018 72.85 73.0799 72.85 73.05 2,734
09/26/2018 73.127 73.243 72.696 72.696 3,927
09/25/2018 73.29 73.29 73.1118 73.1118 5,371
09/24/2018 73.4052 73.4052 73.161 73.2436 4,462
09/21/2018 73.75 73.82 73.642 73.642 8,162
09/20/2018 73.5074 73.6905 73.5074 73.6 2,000
09/19/2018 73.7325 73.76 73.531 73.5966 8,088
09/18/2018 73.28 73.7 73.28 73.7 1,664
09/17/2018 73.5 73.5 73.285 73.285 2,841
09/14/2018 73.56 73.56 73.3362 73.4162 3,087
09/13/2018 73.5159 73.5159 73.4 73.5139 1,742
09/12/2018 72.95 73.1234 72.95 73.1234 1,219
09/11/2018 72.89 73.21 72.7704 73.21 4,035
09/10/2018 73.13 73.13 72.892 72.902 2,869
09/07/2018 72.5832 72.8078 72.5832 72.6301 3,506
09/06/2018 73.01 73.14 72.8163 72.9831 2,960
09/05/2018 72.8157 73.1299 72.8157 73.0677 6,344
09/04/2018 72.9555 73 72.75 72.8898 2,202
08/31/2018 72.93 73.178 72.9231 72.97 3,082
08/30/2018 73.3562 73.3562 73.3 73.31 1,368
08/29/2018 73.3515 73.5799 73.3515 73.48 3,058
08/28/2018 73.36 73.36 73.09 73.1025 1,242
08/27/2018 73 73.19 72.97 73.159 3,489
08/24/2018 72.35 72.7455 72.35 72.66 1,212
08/23/2018 72.61 72.61 72.3149 72.3149 1,587
08/22/2018 72.5405 72.5787 72.5405 72.56 1,542
08/21/2018 72.79 72.79 72.681 72.7547 5,385
08/20/2018 72.58 72.6708 72.52 72.6054 6,425
08/17/2018 72.01 72.4796 72.01 72.4474 3,158
08/16/2018 71.842 72.1354 71.842 72.01 18,096
08/15/2018 71.2503 71.4099 71.2503 71.4099 591
08/14/2018 71.53 71.86 71.53 71.81 1,164
08/13/2018 71.35 71.4726 71.35 71.4726 727
*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?

Smart Portfolio