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 (%)
Jun 30, 2017 32.78 32.78 32.48 32.63 5,152 +0.19(+0.58%)
Jun 29, 2017 32.88 32.88 32.38 32.44 1,491 -0.27(-0.83%)
Jun 28, 2017 32.57 32.72 32.57 32.72 724 +0.33(+1.02%)
Jun 27, 2017 32.41 32.41 32.38 32.38 771 -0.16(-0.48%)
Jun 26, 2017 32.62 32.62 32.54 32.54 452 +0.14(+0.44%)
Jun 23, 2017 32.40 32.40 32.40 32.40 280 +0.01(+0.04%)
Jun 22, 2017 32.58 32.58 32.32 32.38 556 +0.02(+0.05%)
Jun 21, 2017 32.45 32.45 32.37 32.37 1,494 -0.10(-0.32%)
Jun 20, 2017 32.87 32.87 32.47 32.47 1,273 -0.20(-0.63%)
Jun 19, 2017 32.54 32.68 32.54 32.68 1,008 +0.35(+1.08%)
Jun 16, 2017 32.32 32.33 32.26 32.33 508 -0.08(-0.24%)
Jun 15, 2017 32.36 32.40 32.33 32.40 1,159 -0.12(-0.36%)
Jun 14, 2017 32.47 32.52 32.47 32.52 555 +0.01(+0.03%)
Jun 13, 2017 32.45 32.51 32.40 32.51 5,245 +0.15(+0.46%)
Jun 12, 2017 32.36 32.36 32.28 32.36 507 -0.07(-0.22%)
Jun 09, 2017 32.43 32.43 32.43 32.43 642 +0.01(+0.02%)
Jun 08, 2017 32.43 32.43 32.43 32.43 346 +0.17(+0.54%)
Jun 07, 2017 32.25 32.25 32.25 32.25 530 +0.03(+0.10%)
Jun 06, 2017 32.40 32.40 32.22 32.22 2,301 -0.25(-0.77%)
Jun 05, 2017 32.45 32.47 32.45 32.47 378 -0.04(-0.12%)
Jun 02, 2017 32.51 32.51 32.51 32.51 563 +0.60(+1.89%)
May 31, 2017 31.91 157 -0.13(-0.41%)
May 30, 2017 32.03 32.04 32.03 32.04 767 +0.07(+0.22%)
May 26, 2017 32.13 32.13 31.94 31.97 1,360 -0.06(-0.18%)
May 25, 2017 32.07 32.10 32.03 32.03 1,029 +0.25(+0.79%)
May 24, 2017 31.68 31.78 31.68 31.78 487 +0.12(+0.38%)
May 23, 2017 31.67 31.67 31.65 31.65 577 -0.09(-0.28%)
May 22, 2017 31.72 31.76 31.66 31.74 1,352 +0.19(+0.60%)
May 19, 2017 31.49 31.55 31.49 31.55 472 +0.18(+0.58%)
May 18, 2017 31.47 31.47 31.28 31.37 1,438 +0.13(+0.40%)
May 17, 2017 31.35 31.35 31.25 31.25 515 -0.62(-1.95%)
May 16, 2017 31.75 31.87 31.75 31.87 915 -0.01(-0.04%)
May 15, 2017 32.03 32.03 31.80 31.88 4,202 -0.18(-0.57%)
May 12, 2017 32.06 32.06 32.06 32.06 726 -0.05(-0.15%)
May 11, 2017 32.11 32.11 32.11 32.11 473 +0.16(+0.49%)
May 09, 2017 31.96 234 +0.12(+0.37%)
May 08, 2017 31.84 31.84 31.84 31.84 470 +0.02(+0.08%)
May 05, 2017 31.82 31.82 31.82 31.82 409 +0.10(+0.31%)
May 04, 2017 31.67 31.74 31.67 31.72 989 -0.01(-0.02%)
May 02, 2017 31.72 158 -0.09(-0.28%)
May 01, 2017 32.02 32.02 31.69 31.81 1,569 +0.11(+0.34%)
Apr 28, 2017 31.80 31.80 31.70 31.70 3,662 -0.28(-0.88%)
Apr 26, 2017 31.99 197 +0.31(+0.98%)
Apr 25, 2017 31.74 31.74 31.68 31.68 1,361 +0.04(+0.13%)
Apr 24, 2017 31.73 31.73 31.56 31.64 1,228 +0.44(+1.40%)
Apr 21, 2017 31.20 31.20 31.20 31.20 664 -0.12(-0.40%)
Apr 20, 2017 31.32 31.32 31.32 31.32 546 +0.32(+1.03%)
Apr 19, 2017 31.14 31.19 30.88 31.00 1,195 -0.06(-0.19%)
Apr 18, 2017 30.96 31.06 30.92 31.06 4,066 -0.04(-0.12%)
Apr 17, 2017 31.10 31.10 31.10 31.10 353 +0.03(+0.09%)
Apr 13, 2017 31.07 31.07 31.07 31.07 1,012 +0.00(+0.02%)
Apr 12, 2017 31.09 31.09 31.07 31.07 370 -0.06(-0.20%)
Apr 11, 2017 31.17 31.17 31.13 31.13 955 -0.04(-0.12%)
Apr 10, 2017 31.13 31.17 31.13 31.17 1,726 +0.06(+0.20%)
Apr 07, 2017 31.13 31.13 31.10 31.11 957 +0.01(+0.03%)
Apr 06, 2017 31.13 31.13 31.04 31.10 1,289 +0.08(+0.26%)
Apr 05, 2017 31.25 31.33 31.02 31.02 1,206 -0.06(-0.20%)
Apr 04, 2017 31.13 31.15 30.99 31.08 4,233 -0.11(-0.36%)
Apr 03, 2017 31.41 31.41 31.19 31.19 627 -0.21(-0.66%)
Mar 31, 2017 31.38 31.40 31.38 31.40 770 +0.13(+0.41%)
Mar 30, 2017 31.27 31.27 31.27 31.27 199 +0.01(+0.04%)
Mar 29, 2017 31.28 31.28 31.26 31.26 490 +0.54(+1.77%)
Mar 27, 2017 30.72 277 -0.24(-0.79%)
Mar 24, 2017 31.00 31.00 30.96 30.96 1,138 +0.01(+0.03%)
Mar 23, 2017 30.95 30.95 30.95 30.95 452 +0.01(+0.03%)
Mar 22, 2017 31.33 31.33 30.94 30.94 852 +0.02(+0.06%)
Mar 21, 2017 31.07 31.07 30.92 30.92 848 -0.47(-1.49%)
Mar 20, 2017 31.61 31.61 31.39 31.39 1,980 -0.09(-0.29%)
Mar 17, 2017 32.08 32.08 31.47 31.48 989 -0.02(-0.08%)
Mar 16, 2017 31.55 31.55 31.49 31.51 1,305 +0.35(+1.12%)
Mar 14, 2017 31.16 168 -0.19(-0.62%)
Mar 13, 2017 31.56 31.56 31.33 31.35 1,368 +0.07(+0.22%)
Mar 10, 2017 31.28 31.28 31.28 31.28 533 +0.09(+0.28%)
Mar 09, 2017 31.29 31.29 31.20 31.20 1,828 +0.04(+0.12%)
Mar 08, 2017 31.24 31.24 31.16 31.16 598 -0.05(-0.16%)
Mar 07, 2017 31.25 31.25 31.21 31.21 702 -0.13(-0.40%)
Mar 06, 2017 31.52 31.52 31.20 31.33 4,675 -0.16(-0.49%)
Mar 03, 2017 31.44 31.49 31.39 31.49 3,152 +0.06(+0.19%)
Mar 02, 2017 31.52 31.53 31.42 31.43 2,311 -0.18(-0.58%)
Mar 01, 2017 31.61 31.61 31.61 31.61 660 +0.48(+1.54%)
Feb 28, 2017 31.14 31.14 31.14 31.14 956 -0.16(-0.50%)
Feb 27, 2017 31.36 31.41 31.29 31.29 2,760 +0.05(+0.15%)
Feb 24, 2017 31.13 31.31 31.13 31.24 1,096 -0.03(-0.09%)
Feb 23, 2017 31.33 31.33 31.27 31.27 935 -0.06(-0.20%)
Feb 22, 2017 31.33 31.33 31.33 31.33 388 -0.26(-0.83%)
Feb 21, 2017 31.78 31.78 31.60 31.60 665 +0.50(+1.60%)
Feb 17, 2017 31.10 31.10 31.10 0 -0.06(-0.20%)
Feb 16, 2017 31.18 31.18 31.16 31.16 846 -0.05(-0.15%)
Feb 15, 2017 31.21 31.21 31.21 31.21 291 +0.35(+1.14%)
Feb 13, 2017 30.86 205 +0.21(+0.68%)
Feb 10, 2017 31.14 31.14 30.57 30.65 1,208 +0.19(+0.64%)
Feb 09, 2017 30.41 30.46 30.41 30.46 1,221 +0.27(+0.88%)
Feb 07, 2017 30.19 110 -0.04(-0.13%)
Feb 03, 2017 30.23 206 +0.16(+0.54%)
Feb 02, 2017 30.07 30.07 30.07 30.07 361 -0.13(-0.43%)
Feb 01, 2017 30.22 30.22 30.20 30.20 794 +0.14(+0.47%)
Jan 31, 2017 30.06 30.07 29.98 30.06 1,900 +0.17(+0.58%)
Jan 30, 2017 30.29 30.29 29.88 29.88 1,218 -0.39(-1.28%)
Jan 27, 2017 30.32 30.32 30.27 30.27 421 -0.05(-0.16%)
Jan 26, 2017 30.29 30.32 30.26 30.32 1,296 -0.17(-0.55%)
Jan 25, 2017 30.58 30.58 30.31 30.49 3,059 +0.33(+1.10%)
Jan 24, 2017 30.17 30.17 30.15 30.16 1,406 +0.32(+1.08%)
Jan 23, 2017 29.79 29.86 29.71 29.83 5,463 -0.00(-0.00%)
Jan 20, 2017 30.28 30.28 29.84 29.84 2,150 -0.03(-0.10%)
Jan 19, 2017 29.92 29.92 29.85 29.86 1,194 +0.58(+1.97%)
Jan 18, 2017 29.29 29.29 29.29 29.29 512 -0.95(-3.15%)
Jan 17, 2017 30.36 30.36 30.07 30.24 1,750 +0.20(+0.68%)
Jan 12, 2017 30.03 30.03 30.03 0 +0.08(+0.27%)
Jan 11, 2017 29.95 29.95 29.95 29.95 304 -0.21(-0.71%)
Jan 10, 2017 29.96 30.17 29.96 30.17 1,253 +0.17(+0.55%)
Jan 09, 2017 30.16 30.16 30.00 30.00 1,100 +0.03(+0.10%)
Jan 06, 2017 30.16 30.16 29.97 29.97 1,049 +0.38(+1.28%)
Jan 03, 2017 29.59 280 +0.19(+0.66%)
Dec 30, 2016 29.40 29.40 29.40 0 -0.18(-0.63%)
Dec 28, 2016 29.58 120 -0.20(-0.69%)
Dec 23, 2016 29.79 277 +0.07(+0.23%)
Dec 22, 2016 29.72 29.72 29.72 29.72 312 -0.15(-0.50%)
Dec 20, 2016 29.87 73 -0.06(-0.19%)
Dec 15, 2016 29.92 246 +0.06(+0.19%)
Dec 14, 2016 29.87 29.87 29.87 29.87 431 -0.18(-0.61%)
Dec 13, 2016 30.05 30.05 30.01 30.05 1,187 +0.15(+0.49%)
Dec 12, 2016 30.17 30.17 29.90 29.90 367 -0.20(-0.65%)
Dec 09, 2016 30.03 30.10 30.03 30.10 1,037 +0.36(+1.23%)
Dec 07, 2016 29.73 76 +0.47(+1.61%)
Dec 06, 2016 29.37 29.37 29.26 29.26 343 +0.06(+0.20%)
Dec 05, 2016 29.20 29.20 29.20 29.20 403 +0.18(+0.61%)
Dec 02, 2016 29.03 29.03 29.03 29.03 290 -0.13(-0.44%)
Nov 30, 2016 29.16 85 -0.04(-0.13%)
Nov 29, 2016 29.15 29.20 29.15 29.20 1,198 +0.10(+0.33%)
Nov 28, 2016 29.10 29.10 29.10 29.10 1,364 +0.00(+0.00%)
Nov 23, 2016 29.10 124 +0.00(+0.00%)
Nov 22, 2016 29.10 29.10 29.10 29.10 142 +0.30(+1.03%)
Nov 18, 2016 28.80 148 -0.08(-0.27%)
Nov 17, 2016 28.84 28.88 28.84 28.88 414 +0.30(+1.06%)
Nov 16, 2016 28.58 28.58 28.58 28.58 465 -0.02(-0.06%)
Nov 15, 2016 28.62 28.62 28.59 28.59 975 +0.03(+0.12%)
Nov 14, 2016 28.54 28.57 28.54 28.56 1,500 +0.19(+0.66%)
Nov 11, 2016 28.33 28.37 28.17 28.37 1,632 +0.20(+0.69%)
Nov 10, 2016 27.98 28.18 27.98 28.18 605 +0.64(+2.33%)
Nov 08, 2016 27.53 103 +0.18(+0.65%)
Nov 07, 2016 27.36 27.36 27.36 27.36 371 +0.59(+2.20%)
Nov 04, 2016 26.77 26.77 26.77 26.77 749 -0.34(-1.25%)
Nov 03, 2016 27.11 27.11 27.11 27.11 138 -0.00(-0.02%)
Nov 01, 2016 27.11 40 -0.22(-0.79%)
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%)
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.