Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Workplace Equality Portfolio ETF (NY: EQLT )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 37.07 37.52 37.06 37.43 1,295 -0.06(-0.17%)
Jan 30, 2018 37.41 37.51 37.41 37.50 1,362 -0.38(-1.00%)
Jan 29, 2018 37.75 37.98 37.75 37.88 2,128 -0.12(-0.32%)
Jan 26, 2018 37.79 38.00 37.79 38.00 2,010 +0.33(+0.89%)
Jan 25, 2018 37.84 37.84 37.61 37.67 2,463 -0.30(-0.78%)
Jan 24, 2018 37.84 37.96 37.84 37.96 975 +0.03(+0.09%)
Jan 23, 2018 37.74 37.97 37.74 37.93 4,706 +0.08(+0.22%)
Jan 22, 2018 37.74 37.86 37.65 37.84 3,439 +0.31(+0.82%)
Jan 19, 2018 37.41 37.55 37.39 37.54 4,670 +0.24(+0.64%)
Jan 18, 2018 37.30 37.32 37.22 37.30 2,021 -0.01(-0.04%)
Jan 17, 2018 36.99 37.31 36.99 37.31 2,987 +0.39(+1.07%)
Jan 16, 2018 37.06 36.78 36.92 2,631 -0.14(-0.37%)
Jan 12, 2018 37.06 37.06 37.06 0 +0.28(+0.75%)
Jan 11, 2018 36.76 36.79 36.51 36.78 2,757 +0.34(+0.95%)
Jan 10, 2018 36.20 36.44 36.20 36.44 2,308 +0.14(+0.38%)
Jan 09, 2018 36.52 36.52 36.28 36.30 1,911 -0.01(-0.02%)
Jan 08, 2018 36.13 36.30 36.12 36.30 1,081 +0.11(+0.29%)
Jan 05, 2018 36.44 36.44 36.06 36.20 3,266 +0.16(+0.44%)
Jan 04, 2018 36.29 36.29 35.93 36.04 2,438 +0.10(+0.27%)
Jan 03, 2018 35.89 35.99 35.81 35.94 1,052 +0.15(+0.41%)
Jan 02, 2018 35.80 35.67 35.80 673 +0.13(+0.35%)
Dec 29, 2017 35.67 35.67 35.67 0 -0.06(-0.17%)
Dec 28, 2017 35.76 35.76 35.71 35.73 1,326 +0.03(+0.10%)
Dec 27, 2017 35.76 35.76 35.70 35.70 1,061 +0.00(+0.00%)
Dec 26, 2017 35.67 35.79 35.67 35.70 1,131 -0.04(-0.11%)
Dec 22, 2017 35.78 35.78 35.59 35.74 1,402 -0.08(-0.23%)
Dec 21, 2017 35.72 35.84 35.72 35.82 2,458 +0.11(+0.32%)
Dec 20, 2017 35.71 35.71 35.71 35.71 1,085 +0.00(+0.00%)
Dec 19, 2017 35.75 35.75 35.71 35.71 548 -0.07(-0.21%)
Dec 18, 2017 35.66 35.78 35.66 35.78 819 +0.25(+0.72%)
Dec 15, 2017 35.47 35.53 35.46 35.53 1,219 +0.15(+0.44%)
Dec 13, 2017 35.37 35.37 35.37 301 -0.11(-0.30%)
Dec 12, 2017 35.33 35.48 35.28 35.48 1,997 +0.13(+0.36%)
Dec 11, 2017 35.27 35.38 35.27 35.35 2,159 +0.16(+0.45%)
Dec 08, 2017 35.18 35.19 35.18 35.19 589 +0.16(+0.46%)
Dec 07, 2017 35.01 35.03 35.01 35.03 697 +0.10(+0.29%)
Dec 06, 2017 34.90 34.93 34.90 34.93 2,216 -0.04(-0.11%)
Dec 05, 2017 35.11 35.11 34.96 34.97 1,650 -0.23(-0.66%)
Dec 04, 2017 34.98 35.20 35.20 831 +0.21(+0.61%)
Dec 01, 2017 35.01 35.01 34.98 34.98 1,037 -0.07(-0.19%)
Nov 30, 2017 35.18 35.18 35.05 35.05 547 +0.13(+0.36%)
Nov 29, 2017 34.92 34.93 34.92 34.92 4,326 +0.20(+0.56%)
Nov 28, 2017 34.38 34.73 34.38 34.73 616 +0.48(+1.39%)
Nov 27, 2017 34.40 34.40 34.25 34.25 1,568 -0.08(-0.23%)
Nov 24, 2017 34.33 34.33 34.33 34.33 253 +0.03(+0.09%)
Nov 22, 2017 34.25 34.30 34.20 34.30 638 +0.16(+0.46%)
Nov 20, 2017 34.15 34.15 34.15 225 +0.06(+0.19%)
Nov 17, 2017 34.08 34.08 34.08 34.08 228 +0.41(+1.23%)
Nov 15, 2017 33.67 33.67 33.67 233 +0.04(+0.12%)
Nov 14, 2017 33.58 33.63 33.56 33.63 813 -0.08(-0.24%)
Nov 13, 2017 33.61 33.71 33.61 33.71 994 +0.00(+0.00%)
Nov 10, 2017 33.65 33.71 33.65 33.71 1,295 -0.00(-0.00%)
Nov 08, 2017 33.71 33.71 33.71 274 -0.01(-0.02%)
Nov 07, 2017 33.74 33.74 33.72 33.72 1,030 -0.10(-0.29%)
Nov 06, 2017 33.76 33.81 33.68 33.81 999 +0.03(+0.10%)
Nov 03, 2017 33.78 33.78 33.78 33.78 308 +0.15(+0.45%)
Nov 02, 2017 33.79 33.79 33.63 33.63 794 -0.19(-0.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.