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 (%)
Oct 30, 2015 26.45 26.45 26.44 26.44 512 -0.01(-0.03%)
Oct 29, 2015 25.71 26.48 25.71 26.45 1,701 -0.01(-0.03%)
Oct 28, 2015 26.26 26.45 26.24 26.45 2,791 +0.26(+1.01%)
Oct 23, 2015 26.19 26.19 26.19 26.19 11 +0.30(+1.17%)
Oct 21, 2015 25.90 25.90 25.89 25.89 4 -0.09(-0.36%)
Oct 19, 2015 26.01 26.07 25.97 25.98 8 -0.02(-0.07%)
Oct 16, 2015 26.00 26.00 26.00 26.00 222 +0.06(+0.22%)
Oct 15, 2015 25.94 25.94 25.94 25.94 108 +0.43(+1.70%)
Oct 14, 2015 25.51 25.51 25.51 25.51 110 -0.13(-0.49%)
Oct 13, 2015 25.64 25.64 25.64 25.64 106 -0.30(-1.15%)
Oct 09, 2015 25.93 25.93 25.93 25.93 3 +0.14(+0.55%)
Oct 08, 2015 25.74 25.79 25.74 25.79 861 +0.14(+0.55%)
Oct 07, 2015 25.77 25.77 25.65 25.65 1,923 +0.09(+0.37%)
Oct 06, 2015 25.56 25.56 25.56 25.56 243 -0.08(-0.29%)
Oct 05, 2015 25.47 25.65 25.47 25.63 3,808 +0.61(+2.46%)
Oct 02, 2015 24.72 25.02 24.72 25.02 3,917 +0.31(+1.26%)
Oct 01, 2015 24.63 24.71 24.60 24.71 3,734 +0.09(+0.35%)
Sep 30, 2015 24.56 24.62 24.43 24.62 1,776 +0.26(+1.05%)
Sep 28, 2015 24.81 24.81 24.29 24.37 11 -0.57(-2.27%)
Sep 25, 2015 24.89 24.94 24.89 24.93 2,964 +0.01(+0.04%)
Sep 24, 2015 24.83 24.95 24.74 24.92 3,544 +0.02(+0.08%)
Sep 23, 2015 25.28 25.28 24.90 24.90 1,616 -0.06(-0.23%)
Sep 22, 2015 24.96 24.96 24.96 24.96 402 -0.55(-2.14%)
Sep 21, 2015 25.51 25.51 25.51 25.51 347 +0.05(+0.19%)
Sep 18, 2015 25.65 25.65 25.46 25.46 8,528 -0.61(-2.33%)
Sep 17, 2015 25.91 26.07 25.91 26.07 4,443 +0.17(+0.65%)
Sep 16, 2015 25.90 25.90 25.90 25.90 370 +0.16(+0.64%)
Sep 15, 2015 25.73 25.74 25.69 25.74 2,152 +0.41(+1.64%)
Sep 14, 2015 25.32 25.32 25.32 25.32 198 -0.09(-0.37%)
Sep 11, 2015 25.26 25.41 25.26 25.41 526 -0.01(-0.04%)
Sep 10, 2015 25.42 25.42 25.42 25.42 269 -0.07(-0.26%)
Sep 09, 2015 25.49 25.49 25.49 25.49 142 +0.09(+0.37%)
Sep 08, 2015 25.40 25.40 25.40 25.40 2,787 +0.37(+1.47%)
Sep 04, 2015 25.03 25.03 25.03 25.03 317 -0.29(-1.16%)
Sep 03, 2015 25.47 25.47 25.31 25.32 1,944 +0.31(+1.24%)
Sep 02, 2015 25.03 25.03 25.01 25.01 542 +0.31(+1.25%)
Sep 01, 2015 25.07 25.07 24.70 24.70 9,186 -0.72(-2.84%)
Aug 31, 2015 25.42 25.42 25.42 25.42 4,972 -0.14(-0.55%)
Aug 28, 2015 25.57 25.57 25.57 25.57 348 +0.07(+0.28%)
Aug 27, 2015 25.47 25.66 25.30 25.50 5,053 +1.01(+4.11%)
Aug 24, 2015 25.54 24.49 24.49 24.49 1,587 -1.09(-4.25%)
Aug 21, 2015 25.54 25.83 25.47 25.58 10,782 -0.69(-2.63%)
Aug 20, 2015 26.27 26.27 26.27 26.27 264 -0.52(-1.94%)
Aug 19, 2015 26.79 26.79 26.79 26.79 211 -0.03(-0.10%)
Aug 18, 2015 26.81 26.81 26.81 26.81 302 +0.02(+0.06%)
Aug 14, 2015 26.79 26.79 26.79 26.79 1 +0.08(+0.28%)
Aug 13, 2015 26.71 26.72 26.71 26.72 846 +0.41(+1.57%)
Aug 12, 2015 26.41 26.41 26.31 26.31 833 -0.35(-1.31%)
Aug 11, 2015 26.89 26.89 26.62 26.66 1,596 -0.34(-1.25%)
Aug 10, 2015 27.00 27.00 26.98 26.99 2,425 +0.30(+1.13%)
Aug 07, 2015 26.65 26.69 26.65 26.69 1,375 -0.25(-0.91%)
Aug 05, 2015 26.96 26.94 26.94 26.94 317 +0.05(+0.18%)
Aug 04, 2015 26.89 26.89 26.89 26.89 124 +0.04(+0.15%)
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.