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 (%)
Sep 29, 2017 33.63 33.63 33.63 33.63 179 +0.12(+0.35%)
Sep 28, 2017 33.49 33.51 33.48 33.51 853 -0.04(-0.12%)
Sep 27, 2017 33.54 33.55 33.52 33.55 539 +0.34(+1.03%)
Sep 25, 2017 33.21 205 -0.03(-0.10%)
Sep 22, 2017 33.24 33.24 33.24 33.24 351 +0.03(+0.10%)
Sep 21, 2017 33.22 33.22 33.17 33.21 2,106 +0.09(+0.26%)
Sep 20, 2017 33.12 33.12 33.12 33.12 821 -0.11(-0.32%)
Sep 19, 2017 33.25 33.25 33.15 33.23 2,912 +0.07(+0.22%)
Sep 18, 2017 33.27 33.27 33.14 33.16 470 +0.06(+0.18%)
Sep 15, 2017 33.04 33.10 32.97 33.10 1,378 +0.10(+0.31%)
Sep 14, 2017 33.00 33.00 33.00 33.00 285 -0.11(-0.32%)
Sep 13, 2017 33.09 33.10 33.09 33.10 889 +0.05(+0.15%)
Sep 12, 2017 33.03 33.10 33.03 33.05 1,046 +0.15(+0.47%)
Sep 11, 2017 32.79 32.90 32.79 32.90 527 +0.38(+1.17%)
Sep 08, 2017 32.52 32.52 32.52 32.52 305 +0.13(+0.39%)
Sep 07, 2017 32.44 32.46 32.39 32.39 2,268 -0.11(-0.33%)
Sep 06, 2017 32.49 32.58 32.46 32.50 10,032 +0.12(+0.36%)
Sep 05, 2017 32.62 32.62 32.34 32.38 1,266 -0.30(-0.92%)
Sep 01, 2017 32.67 32.77 32.67 32.69 1,354 +0.20(+0.61%)
Aug 30, 2017 32.49 265 +0.25(+0.77%)
Aug 29, 2017 32.26 32.26 32.24 32.24 598 -0.16(-0.50%)
Aug 28, 2017 32.65 32.65 32.35 32.40 5,620 +0.04(+0.11%)
Aug 24, 2017 32.36 231 -0.01(-0.03%)
Aug 23, 2017 32.39 32.39 32.36 32.37 714 -0.08(-0.24%)
Aug 22, 2017 32.30 32.45 32.30 32.45 8,161 +0.30(+0.94%)
Aug 21, 2017 32.38 32.38 32.06 32.15 1,100 -0.03(-0.09%)
Aug 18, 2017 32.13 32.18 32.13 32.18 796 -0.06(-0.18%)
Aug 17, 2017 32.43 32.43 32.24 32.24 1,520 -0.48(-1.46%)
Aug 16, 2017 32.76 32.76 32.72 32.72 1,697 +0.05(+0.15%)
Aug 15, 2017 32.68 32.68 32.64 32.67 558 -0.04(-0.12%)
Aug 14, 2017 32.62 32.71 32.62 32.71 407 +0.32(+0.98%)
Aug 11, 2017 32.38 32.39 32.38 32.39 1,211 +0.03(+0.11%)
Aug 10, 2017 32.67 32.67 32.36 32.36 2,392 -0.51(-1.57%)
Aug 09, 2017 33.13 33.13 32.77 32.87 2,153 -0.21(-0.65%)
Aug 08, 2017 33.18 33.18 33.09 33.09 551 -0.04(-0.11%)
Aug 07, 2017 33.09 33.12 33.03 33.12 1,760 +0.09(+0.29%)
Aug 04, 2017 33.07 33.07 33.01 33.03 793 +0.04(+0.12%)
Aug 03, 2017 32.87 33.01 32.87 32.99 2,372 +0.03(+0.10%)
Aug 02, 2017 33.33 33.33 32.91 32.95 756 -0.13(-0.40%)
Aug 01, 2017 33.04 33.09 33.04 33.09 666 +0.05(+0.15%)
Jul 31, 2017 33.02 33.04 32.94 33.04 1,879 +0.04(+0.12%)
Jul 28, 2017 33.29 33.29 32.94 33.00 728 -0.02(-0.06%)
Jul 27, 2017 33.08 33.10 32.89 33.02 747 -0.18(-0.56%)
Jul 26, 2017 33.50 33.50 33.14 33.20 1,399 -0.10(-0.31%)
Jul 25, 2017 33.30 33.34 32.94 33.31 1,341 +0.13(+0.40%)
Jul 24, 2017 33.15 33.18 33.10 33.17 1,138 -0.00(-0.00%)
Jul 21, 2017 33.17 33.17 33.14 33.17 1,314 -0.07(-0.21%)
Jul 20, 2017 33.24 33.24 33.24 33.24 277 +0.08(+0.24%)
Jul 19, 2017 33.11 33.16 33.11 33.16 486 +0.18(+0.56%)
Jul 18, 2017 33.86 33.86 32.88 32.98 3,107 +0.02(+0.06%)
Jul 17, 2017 33.22 33.22 32.86 32.96 2,082 -0.02(-0.06%)
Jul 14, 2017 32.83 32.98 32.79 32.98 1,096 +0.19(+0.58%)
Jul 13, 2017 32.71 32.79 32.71 32.79 453 +0.08(+0.25%)
Jul 12, 2017 33.01 33.01 32.67 32.71 1,034 +0.23(+0.72%)
Jul 11, 2017 32.49 32.49 32.42 32.47 959 -0.07(-0.21%)
Jul 10, 2017 32.52 32.54 32.41 32.54 733 -0.03(-0.08%)
Jul 07, 2017 32.42 32.57 32.42 32.57 512 +0.22(+0.67%)
Jul 06, 2017 32.45 32.55 32.33 32.35 8,192 -0.35(-1.08%)
Jul 05, 2017 32.58 32.70 32.58 32.70 767 -0.01(-0.03%)
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.