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 31, 2016 27.33 27.33 27.33 27.33 248 +0.00(+0.00%)
Oct 27, 2016 27.33 58 -0.21(-0.77%)
Oct 24, 2016 27.49 27.59 27.49 27.54 43 +0.25(+0.91%)
Oct 21, 2016 27.87 27.87 27.29 27.29 313 -0.11(-0.42%)
Oct 20, 2016 27.44 27.44 27.40 27.40 1,568 -0.02(-0.07%)
Oct 19, 2016 27.47 27.47 27.42 27.42 1,222 +0.11(+0.39%)
Oct 18, 2016 27.32 27.32 27.32 27.32 251 +0.12(+0.46%)
Oct 13, 2016 27.19 27.19 27.19 27.19 170 -0.19(-0.70%)
Oct 12, 2016 27.36 27.38 27.29 27.38 13,488 +0.03(+0.13%)
Oct 11, 2016 27.37 27.37 27.33 27.35 780 -0.32(-1.16%)
Oct 05, 2016 27.75 27.75 27.67 27.67 37 -0.02(-0.09%)
Oct 03, 2016 27.70 27.70 27.70 27.70 132 +0.00(+0.00%)
Sep 30, 2016 27.67 27.70 27.65 27.70 82 +0.10(+0.37%)
Sep 29, 2016 27.59 27.59 27.59 27.59 104 +0.00(+0.00%)
Sep 28, 2016 27.50 27.59 27.50 27.59 986 +0.04(+0.14%)
Sep 27, 2016 27.48 27.56 27.48 27.56 3,539 -0.15(-0.55%)
Sep 23, 2016 27.78 27.78 27.71 27.71 66 -0.03(-0.12%)
Sep 22, 2016 27.74 27.74 27.74 27.74 270 +0.40(+1.46%)
Sep 21, 2016 27.41 27.41 27.32 27.34 15,983 -0.07(-0.25%)
Sep 20, 2016 27.41 27.41 27.41 27.41 267 -0.01(-0.03%)
Sep 19, 2016 27.42 27.42 27.42 27.42 832 +0.08(+0.28%)
Sep 16, 2016 27.36 27.37 27.28 27.34 1,466 -0.13(-0.46%)
Sep 15, 2016 27.20 27.47 27.20 27.47 424 +0.25(+0.93%)
Sep 14, 2016 27.28 27.28 27.22 27.22 1,228 -0.44(-1.60%)
Sep 09, 2016 27.64 27.66 27.64 27.66 73 -0.20(-0.72%)
Sep 08, 2016 27.86 27.86 27.86 27.86 318 -0.19(-0.68%)
Sep 02, 2016 28.05 28.05 28.05 28.05 43 +0.32(+1.14%)
Sep 01, 2016 27.68 27.74 27.68 27.74 257 -0.04(-0.13%)
Aug 31, 2016 27.78 27.78 27.78 27.78 132 -0.09(-0.33%)
Aug 30, 2016 27.87 27.87 27.87 27.87 358 -0.15(-0.52%)
Aug 29, 2016 28.04 28.04 28.02 28.02 269 +0.25(+0.90%)
Aug 26, 2016 27.77 27.77 27.77 27.77 419 -0.05(-0.18%)
Aug 25, 2016 27.96 27.96 27.82 27.82 475 -0.03(-0.10%)
Aug 24, 2016 28.20 28.20 27.84 27.84 1,455 -0.12(-0.41%)
Aug 23, 2016 28.00 28.00 27.95 27.96 1,224 +0.13(+0.45%)
Aug 22, 2016 27.78 27.83 27.78 27.83 719 +0.02(+0.07%)
Aug 19, 2016 27.81 27.81 27.81 27.81 252 -0.07(-0.24%)
Aug 16, 2016 27.88 27.88 27.88 27.88 46 -0.05(-0.18%)
Aug 15, 2016 27.93 27.93 27.93 27.93 613 +0.15(+0.56%)
Aug 12, 2016 27.78 27.80 27.75 27.78 1,453 +0.08(+0.28%)
Aug 11, 2016 27.70 27.70 27.70 27.70 542 +0.09(+0.31%)
Aug 10, 2016 27.61 27.61 27.61 27.61 447 +0.02(+0.06%)
Aug 09, 2016 27.62 27.64 27.58 27.60 1,708 +0.02(+0.08%)
Aug 08, 2016 27.57 27.57 27.57 27.57 574 +0.27(+0.98%)
Aug 04, 2016 27.31 27.31 27.31 27.31 31 +0.24(+0.89%)
Aug 02, 2016 27.58 27.58 27.07 27.07 52 -0.17(-0.63%)
Aug 01, 2016 27.24 27.24 27.24 27.24 593 -0.05(-0.18%)
Jul 28, 2016 27.25 27.29 27.25 27.29 39 +0.01(+0.04%)
Jul 27, 2016 27.28 27.28 27.28 27.28 413 -0.09(-0.33%)
Jul 26, 2016 27.33 27.37 27.33 27.37 629 +0.13(+0.46%)
Jul 25, 2016 27.24 27.24 27.24 27.24 370 -0.01(-0.03%)
Jul 20, 2016 27.24 27.25 27.24 27.25 28 +0.16(+0.60%)
Jul 19, 2016 27.07 27.09 27.07 27.09 581 -0.02(-0.07%)
Jul 18, 2016 27.11 27.11 27.10 27.10 1,232 +0.09(+0.34%)
Jul 15, 2016 27.01 27.01 27.01 27.01 512 +0.17(+0.65%)
Jul 12, 2016 26.84 26.84 26.84 26.84 17 +0.27(+1.01%)
Jul 11, 2016 26.57 26.57 26.57 26.57 275 +0.21(+0.79%)
Jul 08, 2016 26.23 26.41 25.94 26.36 1,191 +0.43(+1.64%)
Jul 07, 2016 26.11 26.11 25.89 25.94 1,729 +0.34(+1.31%)
Jul 06, 2016 25.52 25.60 25.52 25.60 557 -0.14(-0.56%)
Jul 05, 2016 25.74 25.74 25.74 25.74 192 -0.45(-1.72%)
Jul 01, 2016 26.19 26.19 26.19 26.19 2,085 +0.21(+0.81%)
Jun 30, 2016 25.98 25.98 25.98 25.98 1,304 +0.31(+1.21%)
Jun 29, 2016 25.54 25.67 25.54 25.67 2,498 +0.66(+2.63%)
Jun 28, 2016 25.02 25.02 25.02 25.02 249 +0.31(+1.24%)
Jun 27, 2016 24.71 24.71 24.71 24.71 267 -0.91(-3.56%)
Jun 24, 2016 25.89 25.89 25.62 25.62 3,819 -1.10(-4.13%)
Jun 23, 2016 26.72 26.72 26.72 26.72 274 +0.20(+0.76%)
Jun 22, 2016 26.53 26.53 26.52 26.52 611 +0.04(+0.14%)
Jun 20, 2016 26.48 26.48 26.48 26.48 132 +0.33(+1.25%)
Jun 17, 2016 26.22 26.22 26.16 26.16 354 +0.07(+0.26%)
Jun 16, 2016 25.88 26.09 25.88 26.09 1,356 -0.06(-0.22%)
Jun 15, 2016 26.15 26.15 26.15 26.15 654 +0.21(+0.81%)
Jun 14, 2016 26.07 26.07 25.94 25.94 807 -0.42(-1.60%)
Jun 13, 2016 26.36 26.36 26.36 26.36 126 -0.13(-0.51%)
Jun 10, 2016 26.49 26.49 26.49 26.49 1,080 -0.22(-0.83%)
Jun 07, 2016 26.71 26.71 26.71 26.71 36 +0.22(+0.84%)
Jun 03, 2016 26.49 26.49 26.49 26.49 33 -0.00(-0.00%)
Jun 02, 2016 26.41 26.50 26.41 26.49 902 +0.10(+0.36%)
May 31, 2016 26.40 26.40 26.40 26.40 22 -0.01(-0.04%)
May 25, 2016 26.37 26.41 26.41 26.41 1,668 +0.34(+1.31%)
May 24, 2016 26.11 26.11 26.06 26.06 332 +0.21(+0.80%)
May 23, 2016 25.93 25.93 25.86 25.86 597 +0.20(+0.79%)
May 19, 2016 26.22 26.22 25.66 25.66 25 -0.33(-1.26%)
May 16, 2016 26.28 26.28 25.83 25.98 50 +0.31(+1.19%)
May 13, 2016 25.90 25.92 25.65 25.68 1,439 -0.21(-0.81%)
May 12, 2016 25.89 25.89 25.89 25.89 253 -0.74(-2.77%)
May 11, 2016 26.48 26.82 26.08 26.63 4,195 +0.48(+1.82%)
May 10, 2016 26.23 26.46 26.15 26.15 3,160 -0.01(-0.03%)
May 09, 2016 26.54 26.62 26.01 26.16 2,537 +0.08(+0.30%)
May 03, 2016 26.08 26.09 26.08 26.08 136 -0.35(-1.31%)
May 02, 2016 26.42 26.42 26.42 26.42 380 +0.23(+0.88%)
Apr 29, 2016 26.27 26.27 26.18 26.19 2,631 -0.26(-0.98%)
Apr 26, 2016 26.47 26.47 26.45 26.45 33 -0.02(-0.07%)
Apr 25, 2016 26.54 27.11 26.47 26.47 2,908 -0.10(-0.36%)
Apr 21, 2016 26.68 26.68 26.56 26.57 31 -0.17(-0.65%)
Apr 20, 2016 26.67 26.74 26.67 26.74 924 +0.13(+0.50%)
Apr 19, 2016 26.42 26.79 26.42 26.61 1,032 +0.12(+0.47%)
Apr 18, 2016 26.39 26.48 26.39 26.48 819 +0.18(+0.67%)
Apr 15, 2016 26.31 26.31 26.31 26.31 204 -0.03(-0.12%)
Apr 14, 2016 26.33 26.34 26.33 26.34 980 +0.16(+0.61%)
Apr 13, 2016 26.42 26.42 26.14 26.18 477 +0.54(+2.11%)
Apr 12, 2016 25.64 25.64 25.64 25.64 257 -0.27(-1.04%)
Apr 11, 2016 26.41 26.41 25.89 25.91 794 +0.19(+0.75%)
Apr 07, 2016 25.71 25.71 25.71 25.71 46 -0.01(-0.04%)
Apr 05, 2016 25.72 25.72 25.72 25.72 49 -0.25(-0.96%)
Apr 01, 2016 25.84 25.97 25.84 25.97 70 +0.06(+0.22%)
Mar 29, 2016 25.58 25.92 25.58 25.92 69 +0.35(+1.37%)
Mar 28, 2016 25.57 25.57 25.57 25.57 200 +0.19(+0.73%)
Mar 24, 2016 25.73 25.38 25.38 25.38 417 -0.51(-1.96%)
Mar 21, 2016 26.05 26.05 25.89 25.89 12 +0.08(+0.33%)
Mar 18, 2016 25.80 25.82 25.80 25.80 1,516 +0.09(+0.34%)
Mar 17, 2016 25.72 25.72 25.72 25.72 488 +0.43(+1.71%)
Mar 16, 2016 25.28 25.28 25.28 25.28 231 +0.03(+0.12%)
Mar 15, 2016 25.25 25.25 25.25 25.25 338 +0.47(+1.89%)
Mar 10, 2016 24.78 24.78 24.78 24.78 140 -0.14(-0.58%)
Mar 08, 2016 24.93 24.93 24.93 24.93 117 -0.33(-1.32%)
Mar 07, 2016 25.26 25.26 25.26 25.26 290 +0.19(+0.76%)
Mar 04, 2016 25.07 25.07 25.07 25.07 294 +0.21(+0.83%)
Mar 03, 2016 24.92 24.92 24.86 24.87 1,738 +0.14(+0.56%)
Mar 02, 2016 24.73 24.73 24.73 24.73 115 +0.10(+0.42%)
Mar 01, 2016 24.42 24.62 24.42 24.62 724 +0.35(+1.43%)
Feb 29, 2016 24.34 24.34 24.28 24.28 1,293 -0.10(-0.39%)
Feb 26, 2016 24.35 24.37 24.35 24.37 7,336 +0.49(+2.07%)
Feb 24, 2016 23.88 23.88 23.88 23.88 7 -0.01(-0.06%)
Feb 23, 2016 23.89 23.89 23.89 23.89 3,140 +0.21(+0.89%)
Feb 19, 2016 23.68 23.68 23.68 23.68 115 -0.05(-0.23%)
Feb 18, 2016 23.69 23.74 23.68 23.74 1,156 -0.03(-0.15%)
Feb 17, 2016 23.68 23.77 23.68 23.77 681 +1.65(+7.46%)
Feb 11, 2016 22.15 22.15 22.12 22.12 64 -0.59(-2.62%)
Feb 10, 2016 22.85 22.85 22.71 22.71 314 +0.25(+1.10%)
Feb 09, 2016 22.46 22.47 22.45 22.47 1,045 -0.97(-4.13%)
Feb 03, 2016 23.44 23.44 23.42 23.43 98 -0.06(-0.24%)
Feb 02, 2016 23.49 23.49 23.49 23.49 184 -0.53(-2.20%)
Feb 01, 2016 24.02 24.02 24.02 24.02 278 +0.81(+3.51%)
Jan 28, 2016 20.96 23.20 20.96 23.20 43 +0.02(+0.08%)
Jan 25, 2016 23.18 23.18 23.18 23.18 4 -0.15(-0.66%)
Jan 22, 2016 23.34 23.34 23.34 23.34 11,598 -0.43(-1.82%)
Jan 14, 2016 23.18 23.77 23.18 23.77 151 +0.29(+1.23%)
Jan 13, 2016 23.40 23.48 23.40 23.48 1,466 -0.47(-1.96%)
Jan 11, 2016 24.14 24.14 23.95 23.95 154 +0.04(+0.16%)
Jan 08, 2016 24.14 24.14 23.91 23.91 638 -0.30(-1.23%)
Jan 07, 2016 24.55 24.55 24.21 24.21 2,027 -0.66(-2.66%)
Jan 06, 2016 24.93 24.93 24.87 24.87 596 -0.27(-1.07%)
Jan 04, 2016 24.99 25.14 24.99 25.14 444 -0.66(-2.55%)
Dec 31, 2015 25.80 25.80 25.80 25.80 104 -0.19(-0.72%)
Dec 30, 2015 26.00 26.00 25.98 25.98 621 +0.06(+0.22%)
Dec 23, 2015 25.88 25.93 25.88 25.93 98 +0.31(+1.23%)
Dec 22, 2015 25.59 25.61 25.59 25.61 5,824 +0.37(+1.45%)
Dec 21, 2015 25.29 25.29 25.19 25.24 587 -0.08(-0.30%)
Dec 18, 2015 25.32 25.32 25.32 25.32 867 -0.36(-1.40%)
Dec 17, 2015 25.68 25.68 25.68 25.68 1,105 -0.17(-0.66%)
Dec 16, 2015 25.82 25.85 25.61 25.85 698 +0.74(+2.94%)
Dec 14, 2015 25.11 25.11 25.11 25.11 7 -0.23(-0.90%)
Dec 11, 2015 25.34 25.34 25.34 25.34 541 -0.57(-2.19%)
Dec 08, 2015 25.91 25.91 25.91 25.91 3 -0.22(-0.83%)
Dec 07, 2015 26.08 26.12 26.08 26.12 3,930 -0.24(-0.90%)
Nov 25, 2015 26.33 26.36 26.33 26.36 14 +0.19(+0.71%)
Nov 24, 2015 26.19 26.19 26.17 26.17 398 +0.26(+1.00%)
Nov 18, 2015 25.91 25.92 25.91 25.92 16 +0.37(+1.44%)
Nov 13, 2015 25.55 25.55 25.55 25.55 15 -0.44(-1.71%)
Nov 12, 2015 26.05 26.06 25.99 25.99 2,621 -0.32(-1.23%)
Nov 11, 2015 26.39 26.39 26.32 26.32 618 -0.07(-0.28%)
Nov 10, 2015 26.27 26.39 26.27 26.39 302 +0.05(+0.19%)
Nov 09, 2015 26.34 26.34 26.34 26.34 289 -0.30(-1.12%)
Nov 05, 2015 26.63 26.63 26.63 26.63 131 +0.07(+0.28%)
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.