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%)
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.