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 (%)
Aug 29, 2014 25.24 25.24 25.24 25.24 211 +0.08(+0.30%)
Aug 28, 2014 25.12 25.16 25.12 25.16 1,418 -0.04(-0.15%)
Aug 27, 2014 25.28 25.28 25.20 25.20 504 -0.04(-0.15%)
Aug 26, 2014 25.24 25.24 25.24 25.24 390 +0.22(+0.87%)
Aug 22, 2014 25.05 25.02 25.02 25.02 1,058 -0.01(-0.04%)
Aug 21, 2014 25.00 25.00 25.00 25.03 634 +0.09(+0.38%)
Aug 20, 2014 24.93 24.93 24.93 24.93 864 +0.04(+0.15%)
Aug 19, 2014 24.89 24.89 24.89 24.89 108 +0.14(+0.57%)
Aug 18, 2014 24.75 24.75 24.75 24.75 105 +0.40(+1.63%)
Aug 15, 2014 24.51 24.52 24.36 24.36 723 -0.17(-0.68%)
Aug 14, 2014 24.52 24.52 24.52 24.52 1,058 +0.05(+0.22%)
Aug 13, 2014 24.47 24.29 24.29 24.47 211 +0.18(+0.72%)
Aug 12, 2014 24.29 24.29 24.29 24.29 113 -0.12(-0.49%)
Aug 11, 2014 24.45 24.45 24.39 24.41 1,157 +0.09(+0.39%)
Aug 08, 2014 24.05 24.12 24.05 24.32 529 +0.20(+0.82%)
Aug 07, 2014 24.28 24.28 24.12 24.12 975 -0.09(-0.39%)
Aug 06, 2014 24.21 24.21 24.21 24.21 156 -0.15(-0.61%)
Aug 05, 2014 24.36 24.37 24.36 24.36 12 +0.00(+0.00%)
Aug 01, 2014 24.35 24.36 24.36 24.36 1,481 -0.22(-0.90%)
Jul 31, 2014 24.58 24.58 24.58 24.58 1,379 -0.28(-1.14%)
Jul 30, 2014 24.87 24.87 24.87 24.87 318 -0.09(-0.36%)
Jul 29, 2014 24.96 24.96 24.96 24.96 314 -0.07(-0.29%)
Jul 28, 2014 24.90 25.03 24.90 25.03 754 +0.02(+0.08%)
Jul 25, 2014 25.01 25.01 25.01 25.01 634 -0.08(-0.34%)
Jul 24, 2014 25.09 25.09 25.09 25.09 3 +0.00(+0.01%)
Jul 23, 2014 25.09 25.09 25.09 25.09 777 +0.01(+0.03%)
Jul 22, 2014 25.08 25.08 25.08 25.08 213 +0.17(+0.68%)
Jul 21, 2014 24.92 24.92 24.89 24.91 1,042 -0.11(-0.45%)
Jul 18, 2014 24.98 25.05 24.98 25.03 2,068 +0.31(+1.26%)
Jul 17, 2014 24.89 24.89 24.72 24.72 6,435 -0.27(-1.10%)
Jul 16, 2014 24.99 25.01 24.99 24.99 5,713 +0.09(+0.34%)
Jul 15, 2014 25.08 25.08 24.90 24.90 848 -0.09(-0.34%)
Jul 14, 2014 24.99 24.99 24.98 24.99 8,338 +0.16(+0.63%)
Jul 11, 2014 24.83 24.83 24.83 24.83 423 -0.05(-0.21%)
Jul 10, 2014 24.88 24.89 24.84 24.89 3,385 +0.02(+0.08%)
Jul 09, 2014 24.87 24.87 24.87 24.87 1 +0.00(+0.00%)
Jul 08, 2014 25.14 25.14 24.87 24.87 852 -0.26(-1.02%)
Jul 07, 2014 25.12 25.12 25.12 25.12 355 +0.03(+0.11%)
Jul 02, 2014 25.09 25.09 25.09 25.09 2,221 -0.07(-0.26%)
Jul 01, 2014 25.05 25.16 25.05 25.16 518 +0.22(+0.87%)
Jun 30, 2014 24.94 24.94 24.94 24.94 1,428 +0.08(+0.31%)
Jun 27, 2014 24.87 24.87 24.87 24.87 211 +0.04(+0.17%)
Jun 26, 2014 24.83 24.83 24.82 24.82 2,539 -0.04(-0.17%)
Jun 25, 2014 24.88 24.88 24.86 24.86 3,494 +0.08(+0.34%)
Jun 24, 2014 24.98 24.98 24.78 24.78 3,944 -0.09(-0.34%)
Jun 23, 2014 24.89 24.89 24.85 24.87 1,490 +0.03(+0.13%)
Jun 20, 2014 24.83 24.83 24.83 24.83 50 +0.00(+0.00%)
Jun 19, 2014 24.84 24.84 24.83 24.83 444 -0.06(-0.24%)
Jun 18, 2014 24.68 24.89 24.68 24.89 3,677 +0.18(+0.73%)
Jun 17, 2014 24.71 24.71 24.71 24.71 133 +0.14(+0.57%)
Jun 16, 2014 24.59 24.59 24.54 24.58 1,234 +0.00(+0.01%)
Jun 13, 2014 24.57 24.57 24.57 24.57 116 +0.08(+0.34%)
Jun 12, 2014 24.60 24.60 24.49 24.49 1,260 -0.20(-0.80%)
Jun 11, 2014 24.72 24.72 24.69 24.69 652 -0.12(-0.50%)
Jun 10, 2014 24.79 24.85 24.81 24.81 3,497 +0.04(+0.16%)
Jun 06, 2014 24.79 24.79 24.77 24.77 2,107 +0.13(+0.53%)
Jun 05, 2014 24.66 24.66 24.63 24.64 2,286 +0.10(+0.42%)
Jun 04, 2014 24.44 24.54 24.44 24.54 1,533 +0.09(+0.39%)
Jun 03, 2014 24.44 24.44 24.44 24.44 226 -0.01(-0.04%)
May 30, 2014 24.45 24.45 24.45 24.45 0 +0.09(+0.35%)
May 29, 2014 24.36 24.37 24.33 24.37 1,058 +0.03(+0.12%)
May 28, 2014 24.33 24.34 24.31 24.34 2,701 +0.01(+0.05%)
May 27, 2014 24.31 24.33 24.30 24.33 319 +0.21(+0.85%)
May 23, 2014 24.18 24.12 24.12 24.12 2,221 +0.06(+0.24%)
May 22, 2014 23.92 24.06 23.92 24.06 819 +0.13(+0.55%)
May 21, 2014 23.88 23.94 23.88 23.93 1,687 +0.19(+0.80%)
May 20, 2014 23.91 23.93 23.74 23.74 3,498 -0.26(-1.06%)
May 19, 2014 24.00 24.00 24.00 24.00 1,158 +0.16(+0.67%)
May 16, 2014 23.86 23.88 23.84 23.84 443 -0.05(-0.20%)
May 15, 2014 23.88 23.88 23.88 23.88 1,068 -0.18(-0.75%)
May 14, 2014 24.16 24.16 24.06 24.06 3,939 -0.19(-0.78%)
May 13, 2014 24.27 24.27 24.25 24.25 370 +0.07(+0.27%)
May 12, 2014 23.91 24.21 23.91 24.19 4,317 +0.37(+1.55%)
May 09, 2014 23.85 23.86 23.82 23.82 1,269 +0.00(+0.01%)
May 08, 2014 24.00 24.00 23.82 23.82 1,692 +0.05(+0.20%)
May 07, 2014 23.77 23.77 23.77 23.77 531 +0.07(+0.31%)
May 06, 2014 23.82 23.83 23.69 23.69 2,433 -0.16(-0.67%)
May 05, 2014 23.86 23.86 23.86 23.86 3,129 -0.09(-0.39%)
May 02, 2014 23.97 23.98 23.94 23.95 1,714 +0.03(+0.12%)
May 01, 2014 23.97 23.97 23.92 23.92 321 +0.15(+0.64%)
Apr 30, 2014 23.77 23.77 23.77 23.77 105 +0.05(+0.20%)
Apr 29, 2014 23.72 23.77 23.66 23.72 14,496 +0.12(+0.51%)
Apr 28, 2014 23.60 23.60 23.60 23.60 5 +0.00(+0.00%)
Apr 25, 2014 23.72 23.72 23.60 23.60 1,805 -0.26(-1.07%)
Apr 24, 2014 23.86 23.86 23.86 23.86 105 +0.01(+0.05%)
Apr 23, 2014 23.83 23.85 23.83 23.85 1,322 -0.06(-0.24%)
Apr 22, 2014 23.92 23.92 23.89 23.90 4,928 +0.18(+0.76%)
Apr 21, 2014 23.72 23.72 23.72 23.72 539 +0.07(+0.30%)
Apr 17, 2014 23.66 23.65 23.65 23.65 211 +0.10(+0.42%)
Apr 16, 2014 23.41 23.61 23.41 23.55 1,692 +0.15(+0.65%)
Apr 15, 2014 23.39 23.40 23.09 23.40 1,588 +0.08(+0.32%)
Apr 14, 2014 24.36 24.36 23.33 23.33 2,036 +0.09(+0.41%)
Apr 11, 2014 23.39 23.39 23.16 23.23 8,517 -0.30(-1.28%)
Apr 10, 2014 23.82 23.82 23.53 23.53 10,157 -0.35(-1.46%)
Apr 09, 2014 23.77 23.90 23.77 23.88 5,655 +0.16(+0.69%)
Apr 08, 2014 23.74 23.74 23.72 23.72 245 -0.05(-0.21%)
Apr 07, 2014 23.78 23.78 23.58 23.77 2,094 -0.19(-0.79%)
Apr 04, 2014 24.29 24.29 23.96 23.96 4,342 -0.25(-1.02%)
Apr 03, 2014 24.36 24.36 24.21 24.21 51,050 -0.13(-0.54%)
Apr 02, 2014 24.27 24.34 24.27 24.34 317 +0.16(+0.67%)
Apr 01, 2014 24.08 24.18 24.08 24.18 926 +0.18(+0.76%)
Mar 31, 2014 24.00 24.00 24.00 24.00 148 +0.26(+1.11%)
Mar 28, 2014 23.59 23.85 23.59 23.73 2,031 +0.19(+0.80%)
Mar 27, 2014 23.72 23.72 23.54 23.54 5,431 -0.25(-1.03%)
Mar 26, 2014 24.00 24.00 23.74 23.79 3,211 +0.00(+0.00%)
Mar 25, 2014 23.89 23.90 23.78 23.79 2,730 +0.00(+0.00%)
Mar 24, 2014 24.04 24.04 23.72 23.79 4,952 -0.13(-0.55%)
Mar 21, 2014 24.13 24.13 23.91 23.92 2,584 -0.09(-0.36%)
Mar 20, 2014 24.02 24.02 24.01 24.01 637 +0.19(+0.79%)
Mar 19, 2014 24.00 24.01 23.76 23.82 7,314 -0.16(-0.65%)
Mar 18, 2014 23.88 24.00 23.88 23.97 2,700 +0.12(+0.50%)
Mar 17, 2014 23.76 23.86 23.76 23.86 2,941 +0.26(+1.12%)
Mar 14, 2014 23.70 23.70 23.59 23.59 7,070 -0.07(-0.28%)
Mar 13, 2014 23.73 23.73 23.66 23.66 1,375 -0.29(-1.22%)
Mar 12, 2014 23.86 23.96 23.78 23.95 3,914 +0.00(+0.00%)
Mar 11, 2014 24.17 24.17 23.95 23.95 5,766 -0.14(-0.57%)
Mar 10, 2014 24.16 24.16 24.03 24.09 6,729 -0.09(-0.37%)
Mar 07, 2014 24.26 24.27 24.12 24.18 2,113 -0.01(-0.04%)
Mar 06, 2014 24.28 24.28 24.19 24.19 4,802 +0.04(+0.16%)
Mar 05, 2014 24.18 24.18 24.14 24.15 5,702 +0.00(+0.00%)
Mar 04, 2014 24.05 24.15 24.05 24.15 1,058 +0.43(+1.83%)
Mar 03, 2014 23.68 23.74 23.62 23.71 7,810 -0.20(-0.83%)
Feb 28, 2014 23.88 24.04 23.88 23.91 17,892 +0.07(+0.29%)
Feb 27, 2014 23.72 23.84 23.68 23.84 5,439 +0.17(+0.70%)
Feb 26, 2014 23.68 23.74 23.64 23.68 110,978 +0.09(+0.38%)
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.