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 (%)
Oct 30, 2015 26.45 26.45 26.44 26.44 512 -0.01(-0.03%)
Oct 29, 2015 25.71 26.48 25.71 26.45 1,701 -0.01(-0.03%)
Oct 28, 2015 26.26 26.45 26.24 26.45 2,791 +0.26(+1.01%)
Oct 23, 2015 26.19 26.19 26.19 26.19 11 +0.30(+1.17%)
Oct 21, 2015 25.90 25.90 25.89 25.89 4 -0.09(-0.36%)
Oct 19, 2015 26.01 26.07 25.97 25.98 8 -0.02(-0.07%)
Oct 16, 2015 26.00 26.00 26.00 26.00 222 +0.06(+0.22%)
Oct 15, 2015 25.94 25.94 25.94 25.94 108 +0.43(+1.70%)
Oct 14, 2015 25.51 25.51 25.51 25.51 110 -0.13(-0.49%)
Oct 13, 2015 25.64 25.64 25.64 25.64 106 -0.30(-1.15%)
Oct 09, 2015 25.93 25.93 25.93 25.93 3 +0.14(+0.55%)
Oct 08, 2015 25.74 25.79 25.74 25.79 861 +0.14(+0.55%)
Oct 07, 2015 25.77 25.77 25.65 25.65 1,923 +0.09(+0.37%)
Oct 06, 2015 25.56 25.56 25.56 25.56 243 -0.08(-0.29%)
Oct 05, 2015 25.47 25.65 25.47 25.63 3,808 +0.61(+2.46%)
Oct 02, 2015 24.72 25.02 24.72 25.02 3,917 +0.31(+1.26%)
Oct 01, 2015 24.63 24.71 24.60 24.71 3,734 +0.09(+0.35%)
Sep 30, 2015 24.56 24.62 24.43 24.62 1,776 +0.26(+1.05%)
Sep 28, 2015 24.81 24.81 24.29 24.37 11 -0.57(-2.27%)
Sep 25, 2015 24.89 24.94 24.89 24.93 2,964 +0.01(+0.04%)
Sep 24, 2015 24.83 24.95 24.74 24.92 3,544 +0.02(+0.08%)
Sep 23, 2015 25.28 25.28 24.90 24.90 1,616 -0.06(-0.23%)
Sep 22, 2015 24.96 24.96 24.96 24.96 402 -0.55(-2.14%)
Sep 21, 2015 25.51 25.51 25.51 25.51 347 +0.05(+0.19%)
Sep 18, 2015 25.65 25.65 25.46 25.46 8,528 -0.61(-2.33%)
Sep 17, 2015 25.91 26.07 25.91 26.07 4,443 +0.17(+0.65%)
Sep 16, 2015 25.90 25.90 25.90 25.90 370 +0.16(+0.64%)
Sep 15, 2015 25.73 25.74 25.69 25.74 2,152 +0.41(+1.64%)
Sep 14, 2015 25.32 25.32 25.32 25.32 198 -0.09(-0.37%)
Sep 11, 2015 25.26 25.41 25.26 25.41 526 -0.01(-0.04%)
Sep 10, 2015 25.42 25.42 25.42 25.42 269 -0.07(-0.26%)
Sep 09, 2015 25.49 25.49 25.49 25.49 142 +0.09(+0.37%)
Sep 08, 2015 25.40 25.40 25.40 25.40 2,787 +0.37(+1.47%)
Sep 04, 2015 25.03 25.03 25.03 25.03 317 -0.29(-1.16%)
Sep 03, 2015 25.47 25.47 25.31 25.32 1,944 +0.31(+1.24%)
Sep 02, 2015 25.03 25.03 25.01 25.01 542 +0.31(+1.25%)
Sep 01, 2015 25.07 25.07 24.70 24.70 9,186 -0.72(-2.84%)
Aug 31, 2015 25.42 25.42 25.42 25.42 4,972 -0.14(-0.55%)
Aug 28, 2015 25.57 25.57 25.57 25.57 348 +0.07(+0.28%)
Aug 27, 2015 25.47 25.66 25.30 25.50 5,053 +1.01(+4.11%)
Aug 24, 2015 25.54 24.49 24.49 24.49 1,587 -1.09(-4.25%)
Aug 21, 2015 25.54 25.83 25.47 25.58 10,782 -0.69(-2.63%)
Aug 20, 2015 26.27 26.27 26.27 26.27 264 -0.52(-1.94%)
Aug 19, 2015 26.79 26.79 26.79 26.79 211 -0.03(-0.10%)
Aug 18, 2015 26.81 26.81 26.81 26.81 302 +0.02(+0.06%)
Aug 14, 2015 26.79 26.79 26.79 26.79 1 +0.08(+0.28%)
Aug 13, 2015 26.71 26.72 26.71 26.72 846 +0.41(+1.57%)
Aug 12, 2015 26.41 26.41 26.31 26.31 833 -0.35(-1.31%)
Aug 11, 2015 26.89 26.89 26.62 26.66 1,596 -0.34(-1.25%)
Aug 10, 2015 27.00 27.00 26.98 26.99 2,425 +0.30(+1.13%)
Aug 07, 2015 26.65 26.69 26.65 26.69 1,375 -0.25(-0.91%)
Aug 05, 2015 26.96 26.94 26.94 26.94 317 +0.05(+0.18%)
Aug 04, 2015 26.89 26.89 26.89 26.89 124 +0.04(+0.15%)
Aug 03, 2015 26.85 26.85 26.85 26.85 227 -0.08(-0.29%)
Jul 31, 2015 26.96 27.02 26.92 26.93 2,353 -0.00(-0.01%)
Jul 30, 2015 26.93 26.93 26.93 26.93 211 +0.14(+0.53%)
Jul 29, 2015 26.79 26.79 26.79 26.79 105 +0.37(+1.41%)
Jul 28, 2015 26.30 26.42 26.30 26.42 981 +0.19(+0.72%)
Jul 27, 2015 26.47 26.47 26.23 26.23 5,005 -0.51(-1.90%)
Jul 24, 2015 26.73 26.73 26.73 26.73 650 -0.20(-0.75%)
Jul 23, 2015 26.94 26.94 26.94 26.94 165 -0.07(-0.25%)
Jul 22, 2015 27.00 27.00 27.00 27.00 105 -0.12(-0.45%)
Jul 21, 2015 27.13 27.13 27.13 27.13 105 -0.06(-0.21%)
Jul 20, 2015 27.11 27.24 27.11 27.18 952 +0.00(+0.00%)
Jul 17, 2015 27.22 27.22 27.18 27.18 318 -0.12(-0.45%)
Jul 16, 2015 27.17 27.31 27.17 27.31 211 +0.36(+1.33%)
Jul 15, 2015 26.95 26.95 26.95 26.95 114 -0.10(-0.38%)
Jul 14, 2015 27.05 27.05 27.05 27.05 105 +0.13(+0.49%)
Jul 13, 2015 26.92 26.92 26.92 26.92 105 +0.18(+0.67%)
Jul 10, 2015 26.63 26.74 26.63 26.74 476 +0.20(+0.75%)
Jul 09, 2015 26.51 26.54 26.51 26.54 855 +0.29(+1.12%)
Jul 08, 2015 26.25 26.25 26.25 26.25 2,486 -0.04(-0.14%)
Jul 07, 2015 26.28 26.28 26.28 26.28 105 -0.25(-0.93%)
Jul 06, 2015 26.45 26.59 26.45 26.53 3,482 -0.15(-0.57%)
Jul 02, 2015 26.65 26.68 26.68 26.68 3,914 +0.01(+0.04%)
Jul 01, 2015 26.67 26.67 26.67 26.67 11,428 +0.04(+0.14%)
Jun 30, 2015 26.64 26.64 26.63 26.63 370 -0.03(-0.11%)
Jun 29, 2015 26.95 26.95 26.65 26.66 2,304 -0.46(-1.71%)
Jun 26, 2015 27.13 27.13 27.13 27.13 305 -0.08(-0.31%)
Jun 25, 2015 27.21 27.21 27.21 27.21 211 -0.20(-0.73%)
Jun 23, 2015 27.41 27.46 27.41 27.41 13 -0.00(-0.01%)
Jun 22, 2015 27.41 27.41 27.41 27.41 130 +0.24(+0.88%)
Jun 19, 2015 27.15 27.22 27.15 27.17 10,406 -0.12(-0.43%)
Jun 18, 2015 27.29 27.29 27.29 27.29 105 +0.32(+1.20%)
Jun 16, 2015 26.96 26.96 26.96 26.96 105 +0.19(+0.71%)
Jun 15, 2015 26.78 26.78 26.78 26.78 11,716 -0.40(-1.46%)
Jun 11, 2015 27.13 27.17 27.17 27.17 740 +0.39(+1.45%)
Jun 09, 2015 26.75 26.79 26.75 26.79 38 +0.04(+0.14%)
Jun 08, 2015 26.75 26.75 26.75 26.75 125 -0.15(-0.54%)
Jun 05, 2015 26.89 26.89 26.89 26.89 333 -0.12(-0.45%)
Jun 04, 2015 26.99 27.02 26.99 27.02 2,415 -0.19(-0.68%)
Jun 03, 2015 27.20 27.20 27.20 27.20 105 +0.19(+0.71%)
Jun 02, 2015 27.08 27.08 27.00 27.01 5,018 -0.09(-0.32%)
May 29, 2015 27.10 27.10 27.10 27.10 22 +0.01(+0.03%)
May 27, 2015 27.10 27.10 27.02 27.09 74 -0.08(-0.31%)
May 22, 2015 27.14 27.17 27.14 27.17 17 -0.11(-0.40%)
May 21, 2015 27.29 27.29 27.28 27.28 1,073 +0.02(+0.09%)
May 20, 2015 27.24 27.26 27.20 27.26 2,221 -0.06(-0.20%)
May 19, 2015 27.31 27.31 27.31 27.31 211 +0.04(+0.14%)
May 18, 2015 27.27 27.29 27.25 27.28 2,688 +0.13(+0.49%)
May 15, 2015 27.14 27.14 27.14 27.14 290 -0.04(-0.14%)
May 14, 2015 27.09 27.57 27.09 27.18 3,487 +0.11(+0.42%)
May 11, 2015 27.06 27.07 27.07 27.07 1,587 -0.07(-0.24%)
May 08, 2015 27.13 27.13 27.13 27.13 317 +0.37(+1.37%)
May 07, 2015 26.76 26.81 26.69 26.77 7,508 +0.28(+1.04%)
May 06, 2015 26.56 26.56 26.49 26.49 1,966 -0.26(-0.96%)
May 05, 2015 26.75 26.75 26.75 26.75 105 -0.11(-0.42%)
May 01, 2015 26.73 26.86 26.73 26.86 20 +0.02(+0.07%)
Apr 30, 2015 27.00 27.00 26.84 26.84 3,174 -0.26(-0.98%)
Apr 29, 2015 27.00 27.15 27.00 27.11 931 -0.12(-0.45%)
Apr 28, 2015 26.94 27.23 26.94 27.23 1,088 +0.06(+0.21%)
Apr 27, 2015 27.38 27.38 27.16 27.17 2,507 -0.14(-0.52%)
Apr 24, 2015 27.31 27.31 27.31 27.31 105 -0.10(-0.38%)
Apr 23, 2015 27.38 27.42 27.37 27.42 2,862 +0.24(+0.87%)
Apr 21, 2015 27.18 27.18 27.18 27.18 23 +0.06(+0.21%)
Apr 20, 2015 27.12 27.13 27.12 27.13 667 +0.26(+0.95%)
Apr 17, 2015 27.03 27.03 26.87 26.87 2,591 -0.40(-1.46%)
Apr 13, 2015 27.15 27.28 27.15 27.27 63 +0.03(+0.10%)
Apr 10, 2015 27.24 27.24 27.24 27.24 175 +0.13(+0.49%)
Apr 09, 2015 27.16 27.16 27.07 27.11 800 +0.09(+0.33%)
Apr 08, 2015 27.23 27.23 27.02 27.02 634 +0.30(+1.11%)
Apr 01, 2015 26.72 26.72 26.72 26.72 80 -0.23(-0.84%)
Mar 31, 2015 26.97 26.97 26.83 26.95 1,916 -0.13(-0.49%)
Mar 30, 2015 26.93 27.09 26.93 27.08 1,238 +0.57(+2.16%)
Mar 27, 2015 26.59 26.59 26.51 26.51 1,608 -0.16(-0.58%)
Mar 26, 2015 26.61 26.66 26.61 26.66 529 -0.23(-0.84%)
Mar 25, 2015 27.13 27.14 26.87 26.89 1,598 -0.27(-1.00%)
Mar 24, 2015 27.19 27.19 27.13 27.16 5,349 -0.01(-0.04%)
Mar 20, 2015 27.17 27.17 27.17 27.17 105 +0.16(+0.59%)
Mar 19, 2015 26.89 27.01 26.89 27.01 1,163 +0.28(+1.06%)
Mar 17, 2015 26.73 26.73 26.73 26.73 3 -0.12(-0.46%)
Mar 16, 2015 26.84 26.85 26.84 26.85 317 +0.62(+2.38%)
Mar 11, 2015 26.23 26.23 26.23 26.23 423 -0.12(-0.46%)
Mar 10, 2015 26.43 26.44 26.31 26.35 2,453 -0.28(-1.07%)
Mar 09, 2015 26.65 26.65 26.63 26.63 4,422 -0.42(-1.54%)
Mar 03, 2015 26.94 27.05 27.05 27.05 1,058 -0.03(-0.10%)
Mar 02, 2015 27.08 27.08 27.08 27.08 106 +0.07(+0.24%)
Feb 27, 2015 27.01 27.01 27.01 27.01 222 +0.00(+0.00%)
Feb 25, 2015 27.01 27.01 27.01 27.01 211 +0.03(+0.11%)
Feb 24, 2015 26.95 26.98 26.95 26.98 211 +0.29(+1.10%)
Feb 23, 2015 26.69 26.69 26.69 26.69 150 +0.13(+0.50%)
Feb 20, 2015 26.52 26.66 26.52 26.56 1,481 -0.30(-1.12%)
Feb 19, 2015 26.86 26.86 26.86 26.86 299 +0.15(+0.55%)
Feb 18, 2015 26.71 26.71 26.71 26.71 119 -0.18(-0.66%)
Feb 17, 2015 26.88 26.89 26.88 26.89 888 +0.14(+0.53%)
Feb 13, 2015 26.82 26.75 26.75 26.75 740 +0.05(+0.18%)
Feb 12, 2015 26.72 26.72 26.70 26.70 213 +0.30(+1.15%)
Feb 11, 2015 26.42 26.42 26.40 26.40 320 +0.03(+0.11%)
Feb 10, 2015 26.21 26.37 26.21 26.37 317 +0.01(+0.04%)
Feb 06, 2015 26.36 26.36 26.36 26.36 11 -0.01(-0.04%)
Feb 05, 2015 26.18 26.37 26.16 26.37 6,032 +0.10(+0.40%)
Feb 04, 2015 26.27 26.27 26.18 26.27 2,782 +0.50(+1.96%)
Feb 03, 2015 25.95 25.95 25.76 25.76 772 +0.50(+1.97%)
Feb 02, 2015 25.26 25.26 25.26 25.26 1,058 -0.54(-2.08%)
Jan 29, 2015 25.69 25.80 25.65 25.80 52 -0.03(-0.11%)
Jan 28, 2015 25.93 25.99 25.80 25.83 13,593 -0.34(-1.31%)
Jan 27, 2015 25.97 26.17 25.97 26.17 1,989 -0.08(-0.31%)
Jan 23, 2015 26.22 26.27 26.22 26.26 5 +0.59(+2.28%)
Jan 21, 2015 25.67 25.67 25.67 25.67 100 +0.18(+0.69%)
Jan 20, 2015 25.73 25.73 25.49 25.49 214 -0.15(-0.57%)
Jan 16, 2015 25.41 25.64 25.41 25.64 3,371 +0.13(+0.52%)
Jan 15, 2015 25.60 25.60 25.51 25.51 317 -0.16(-0.63%)
Jan 14, 2015 25.67 25.67 25.67 25.67 105 -0.40(-1.52%)
Jan 09, 2015 25.96 26.07 26.07 26.07 2,539 +0.36(+1.41%)
Jan 07, 2015 25.75 25.70 25.70 25.70 529 +0.38(+1.52%)
Jan 06, 2015 25.66 25.66 25.32 25.32 1,596 -0.87(-3.32%)
Jan 05, 2015 26.19 26.19 26.19 26.19 1,005 +0.00(+0.00%)
Jan 02, 2015 26.47 26.47 26.09 26.19 1,030 -0.22(-0.82%)
Dec 31, 2014 26.41 26.41 26.41 26.41 211 -0.15(-0.57%)
Dec 30, 2014 26.56 26.56 26.48 26.56 1,222 +0.01(+0.06%)
Dec 26, 2014 26.58 26.54 26.54 26.54 423 -0.02(-0.09%)
Dec 24, 2014 26.57 26.57 26.57 26.57 634 +0.03(+0.11%)
Dec 23, 2014 26.54 26.54 26.54 26.54 181 +0.00(+0.00%)
Dec 19, 2014 26.54 26.54 26.54 26.54 11 +0.41(+1.56%)
Dec 18, 2014 26.13 26.13 26.13 26.13 181 +0.77(+3.02%)
Dec 17, 2014 25.27 25.37 25.27 25.37 2,484 -0.08(-0.30%)
Dec 16, 2014 25.55 25.55 25.44 25.44 957 -0.25(-0.96%)
Dec 15, 2014 25.69 25.69 25.69 25.69 105 +0.01(+0.04%)
Dec 12, 2014 25.80 25.80 25.68 25.68 542 -0.43(-1.66%)
Dec 10, 2014 26.11 26.11 26.11 26.11 211 +0.12(+0.47%)
Dec 09, 2014 26.09 26.09 25.99 25.99 1,249 -0.33(-1.26%)
Dec 08, 2014 26.32 26.32 26.32 26.32 317 -0.07(-0.25%)
Dec 03, 2014 26.39 26.39 26.39 26.39 105 +0.19(+0.72%)
Dec 01, 2014 26.20 26.20 26.20 26.20 105 -0.27(-1.04%)
Nov 28, 2014 26.47 26.47 26.47 26.47 264 +0.13(+0.50%)
Nov 26, 2014 26.34 26.34 26.34 26.34 317 +0.16(+0.62%)
Nov 24, 2014 26.18 26.18 26.18 26.18 76 +0.28(+1.09%)
Nov 20, 2014 25.94 25.94 25.90 25.90 4 -0.10(-0.40%)
Nov 18, 2014 26.00 26.00 26.00 26.00 740 +0.14(+0.55%)
Nov 17, 2014 25.84 25.86 25.78 25.86 4,126 -0.00(-0.02%)
Nov 14, 2014 25.87 25.87 25.86 25.86 211 -0.01(-0.05%)
Nov 13, 2014 25.88 25.88 25.88 25.88 4,232 +0.08(+0.29%)
Nov 12, 2014 25.75 25.80 25.74 25.80 4,659 +0.09(+0.37%)
Nov 11, 2014 25.74 25.74 25.71 25.71 3,872 +0.05(+0.18%)
Nov 10, 2014 25.64 25.66 25.64 25.66 450 +0.08(+0.30%)
Nov 07, 2014 25.59 25.59 25.59 25.59 132 +0.23(+0.89%)
Nov 04, 2014 25.36 25.36 25.36 25.36 52 -0.12(-0.48%)
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.