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 (%)
May 31, 2018 35.59 35.59 35.59 35.59 338 -0.23(-0.65%)
May 30, 2018 35.84 35.84 35.82 35.82 3,605 +0.42(+1.19%)
May 29, 2018 35.58 35.58 35.33 35.40 1,573 -0.51(-1.43%)
May 24, 2018 35.91 35.91 35.91 0 -0.16(-0.44%)
May 22, 2018 36.07 36.07 36.07 209 -0.02(-0.05%)
May 21, 2018 36.09 36.09 36.09 36.09 320 +0.23(+0.64%)
May 18, 2018 35.93 36.08 35.80 35.86 3,007 -0.23(-0.63%)
May 17, 2018 36.09 36.09 36.09 36.09 483 +0.21(+0.59%)
May 16, 2018 35.94 35.94 35.87 35.88 1,957 +0.16(+0.46%)
May 15, 2018 35.57 35.77 35.57 35.72 3,648 -0.18(-0.49%)
May 14, 2018 35.84 35.97 35.84 35.89 4,255 +0.10(+0.28%)
May 11, 2018 35.70 35.80 35.69 35.80 5,071 -0.05(-0.14%)
May 10, 2018 35.92 35.92 35.82 35.84 2,584 +0.02(+0.06%)
May 09, 2018 35.44 35.82 35.39 35.82 5,545 +0.55(+1.55%)
May 08, 2018 35.33 35.33 35.19 35.28 2,678 -0.16(-0.44%)
May 07, 2018 35.39 35.45 35.36 35.43 1,475 +0.08(+0.22%)
May 04, 2018 35.02 35.51 35.02 35.35 2,696 +0.63(+1.81%)
May 03, 2018 34.74 34.74 34.72 34.72 1,506 -0.38(-1.09%)
May 02, 2018 35.15 35.15 35.11 35.11 1,075 +0.12(+0.33%)
May 01, 2018 35.17 35.17 34.99 34.99 1,900 -0.54(-1.52%)
Apr 30, 2018 35.75 35.84 35.47 35.53 6,908 -0.30(-0.82%)
Apr 27, 2018 35.65 35.82 35.65 35.82 676 +0.14(+0.39%)
Apr 26, 2018 35.43 35.76 35.43 35.69 1,076 +0.31(+0.87%)
Apr 25, 2018 35.41 35.45 35.38 35.38 818 -0.12(-0.33%)
Apr 24, 2018 35.79 35.79 35.48 35.50 1,922 -0.29(-0.81%)
Apr 23, 2018 35.72 35.79 35.67 35.79 7,905 +0.03(+0.08%)
Apr 20, 2018 35.89 35.89 35.71 35.76 869 -0.16(-0.44%)
Apr 19, 2018 35.94 35.94 35.92 35.92 1,404 -0.35(-0.97%)
Apr 18, 2018 36.33 36.33 36.27 36.27 1,787 +0.17(+0.48%)
Apr 17, 2018 36.09 36.09 36.09 36.09 572 +0.26(+0.71%)
Apr 16, 2018 35.80 35.84 35.80 35.84 1,129 +0.47(+1.32%)
Apr 13, 2018 35.66 35.68 35.37 35.37 2,034 -0.42(-1.18%)
Apr 12, 2018 35.68 35.80 35.68 35.80 1,137 +0.38(+1.06%)
Apr 11, 2018 35.57 35.57 35.42 35.42 1,283 -0.26(-0.73%)
Apr 10, 2018 35.61 35.68 35.61 35.68 526 +0.44(+1.26%)
Apr 09, 2018 35.14 35.26 35.11 35.23 763 -0.37(-1.05%)
Apr 05, 2018 35.61 35.61 35.61 308 +0.69(+1.97%)
Apr 04, 2018 34.92 34.92 34.92 34.92 609 +0.20(+0.57%)
Apr 03, 2018 34.73 34.87 34.71 34.72 1,210 +0.37(+1.09%)
Apr 02, 2018 35.01 35.01 34.34 34.35 1,032 -0.79(-2.25%)
Mar 29, 2018 35.14 35.14 35.14 0 +0.29(+0.82%)
Mar 28, 2018 34.88 35.05 34.78 34.85 3,575 -0.03(-0.07%)
Mar 27, 2018 35.28 35.28 34.88 34.88 2,017 -0.46(-1.31%)
Mar 26, 2018 34.87 35.34 34.86 35.34 1,216 +0.72(+2.08%)
Mar 23, 2018 35.32 35.32 34.62 34.62 2,043 -0.67(-1.90%)
Mar 22, 2018 36.11 36.11 35.29 35.29 755 -0.86(-2.37%)
Mar 21, 2018 36.15 36.22 36.15 36.15 1,663 -0.04(-0.10%)
Mar 20, 2018 36.30 36.30 36.19 36.19 1,097 +0.06(+0.15%)
Mar 19, 2018 36.46 36.46 36.02 36.13 1,441 -0.56(-1.53%)
Mar 16, 2018 36.69 36.69 36.69 36.69 471 +0.29(+0.79%)
Mar 15, 2018 36.40 36.40 36.40 36.40 863 -0.34(-0.92%)
Mar 14, 2018 36.72 36.85 36.71 36.74 2,348 -0.01(-0.02%)
Mar 13, 2018 36.90 36.90 36.73 36.75 1,092 -0.21(-0.57%)
Mar 12, 2018 36.88 37.07 36.88 36.96 510 +0.01(+0.03%)
Mar 09, 2018 36.80 36.95 36.71 36.95 935 +0.53(+1.46%)
Mar 08, 2018 36.31 36.41 36.31 36.41 777 +0.09(+0.24%)
Mar 07, 2018 36.38 36.38 36.38 36.33 1,130 -0.06(-0.16%)
Mar 05, 2018 36.39 36.39 36.39 414 +0.43(+1.20%)
Mar 02, 2018 35.24 35.95 35.24 35.95 1,640 +0.24(+0.67%)
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.