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 (%)
Apr 30, 2015 27.00 27.00 26.84 26.84 3,174 -0.26(-0.98%)
Apr 29, 2015 27.00 27.15 27.00 27.11 931 -0.12(-0.45%)
Apr 28, 2015 26.94 27.23 26.94 27.23 1,088 +0.06(+0.21%)
Apr 27, 2015 27.38 27.38 27.16 27.17 2,507 -0.14(-0.52%)
Apr 24, 2015 27.31 27.31 27.31 27.31 105 -0.10(-0.38%)
Apr 23, 2015 27.38 27.42 27.37 27.42 2,862 +0.24(+0.87%)
Apr 21, 2015 27.18 27.18 27.18 27.18 23 +0.06(+0.21%)
Apr 20, 2015 27.12 27.13 27.12 27.13 667 +0.26(+0.95%)
Apr 17, 2015 27.03 27.03 26.87 26.87 2,591 -0.40(-1.46%)
Apr 13, 2015 27.15 27.28 27.15 27.27 63 +0.03(+0.10%)
Apr 10, 2015 27.24 27.24 27.24 27.24 175 +0.13(+0.49%)
Apr 09, 2015 27.16 27.16 27.07 27.11 800 +0.09(+0.33%)
Apr 08, 2015 27.23 27.23 27.02 27.02 634 +0.30(+1.11%)
Apr 01, 2015 26.72 26.72 26.72 26.72 80 -0.23(-0.84%)
Mar 31, 2015 26.97 26.97 26.83 26.95 1,916 -0.13(-0.49%)
Mar 30, 2015 26.93 27.09 26.93 27.08 1,238 +0.57(+2.16%)
Mar 27, 2015 26.59 26.59 26.51 26.51 1,608 -0.16(-0.58%)
Mar 26, 2015 26.61 26.66 26.61 26.66 529 -0.23(-0.84%)
Mar 25, 2015 27.13 27.14 26.87 26.89 1,598 -0.27(-1.00%)
Mar 24, 2015 27.19 27.19 27.13 27.16 5,349 -0.01(-0.04%)
Mar 20, 2015 27.17 27.17 27.17 27.17 105 +0.16(+0.59%)
Mar 19, 2015 26.89 27.01 26.89 27.01 1,163 +0.28(+1.06%)
Mar 17, 2015 26.73 26.73 26.73 26.73 3 -0.12(-0.46%)
Mar 16, 2015 26.84 26.85 26.84 26.85 317 +0.62(+2.38%)
Mar 11, 2015 26.23 26.23 26.23 26.23 423 -0.12(-0.46%)
Mar 10, 2015 26.43 26.44 26.31 26.35 2,453 -0.28(-1.07%)
Mar 09, 2015 26.65 26.65 26.63 26.63 4,422 -0.42(-1.54%)
Mar 03, 2015 26.94 27.05 27.05 27.05 1,058 -0.03(-0.10%)
Mar 02, 2015 27.08 27.08 27.08 27.08 106 +0.07(+0.24%)
Feb 27, 2015 27.01 27.01 27.01 27.01 222 +0.00(+0.00%)
Feb 25, 2015 27.01 27.01 27.01 27.01 211 +0.03(+0.11%)
Feb 24, 2015 26.95 26.98 26.95 26.98 211 +0.29(+1.10%)
Feb 23, 2015 26.69 26.69 26.69 26.69 150 +0.13(+0.50%)
Feb 20, 2015 26.52 26.66 26.52 26.56 1,481 -0.30(-1.12%)
Feb 19, 2015 26.86 26.86 26.86 26.86 299 +0.15(+0.55%)
Feb 18, 2015 26.71 26.71 26.71 26.71 119 -0.18(-0.66%)
Feb 17, 2015 26.88 26.89 26.88 26.89 888 +0.14(+0.53%)
Feb 13, 2015 26.82 26.75 26.75 26.75 740 +0.05(+0.18%)
Feb 12, 2015 26.72 26.72 26.70 26.70 213 +0.30(+1.15%)
Feb 11, 2015 26.42 26.42 26.40 26.40 320 +0.03(+0.11%)
Feb 10, 2015 26.21 26.37 26.21 26.37 317 +0.01(+0.04%)
Feb 06, 2015 26.36 26.36 26.36 26.36 11 -0.01(-0.04%)
Feb 05, 2015 26.18 26.37 26.16 26.37 6,032 +0.10(+0.40%)
Feb 04, 2015 26.27 26.27 26.18 26.27 2,782 +0.50(+1.96%)
Feb 03, 2015 25.95 25.95 25.76 25.76 772 +0.50(+1.97%)
Feb 02, 2015 25.26 25.26 25.26 25.26 1,058 -0.54(-2.08%)
Jan 29, 2015 25.69 25.80 25.65 25.80 52 -0.03(-0.11%)
Jan 28, 2015 25.93 25.99 25.80 25.83 13,593 -0.34(-1.31%)
Jan 27, 2015 25.97 26.17 25.97 26.17 1,989 -0.08(-0.31%)
Jan 23, 2015 26.22 26.27 26.22 26.26 5 +0.59(+2.28%)
Jan 21, 2015 25.67 25.67 25.67 25.67 100 +0.18(+0.69%)
Jan 20, 2015 25.73 25.73 25.49 25.49 214 -0.15(-0.57%)
Jan 16, 2015 25.41 25.64 25.41 25.64 3,371 +0.13(+0.52%)
Jan 15, 2015 25.60 25.60 25.51 25.51 317 -0.16(-0.63%)
Jan 14, 2015 25.67 25.67 25.67 25.67 105 -0.40(-1.52%)
Jan 09, 2015 25.96 26.07 26.07 26.07 2,539 +0.36(+1.41%)
Jan 07, 2015 25.75 25.70 25.70 25.70 529 +0.38(+1.52%)
Jan 06, 2015 25.66 25.66 25.32 25.32 1,596 -0.87(-3.32%)
Jan 05, 2015 26.19 26.19 26.19 26.19 1,005 +0.00(+0.00%)
Jan 02, 2015 26.47 26.47 26.09 26.19 1,030 -0.22(-0.82%)
Dec 31, 2014 26.41 26.41 26.41 26.41 211 -0.15(-0.57%)
Dec 30, 2014 26.56 26.56 26.48 26.56 1,222 +0.01(+0.06%)
Dec 26, 2014 26.58 26.54 26.54 26.54 423 -0.02(-0.09%)
Dec 24, 2014 26.57 26.57 26.57 26.57 634 +0.03(+0.11%)
Dec 23, 2014 26.54 26.54 26.54 26.54 181 +0.00(+0.00%)
Dec 19, 2014 26.54 26.54 26.54 26.54 11 +0.41(+1.56%)
Dec 18, 2014 26.13 26.13 26.13 26.13 181 +0.77(+3.02%)
Dec 17, 2014 25.27 25.37 25.27 25.37 2,484 -0.08(-0.30%)
Dec 16, 2014 25.55 25.55 25.44 25.44 957 -0.25(-0.96%)
Dec 15, 2014 25.69 25.69 25.69 25.69 105 +0.01(+0.04%)
Dec 12, 2014 25.80 25.80 25.68 25.68 542 -0.43(-1.66%)
Dec 10, 2014 26.11 26.11 26.11 26.11 211 +0.12(+0.47%)
Dec 09, 2014 26.09 26.09 25.99 25.99 1,249 -0.33(-1.26%)
Dec 08, 2014 26.32 26.32 26.32 26.32 317 -0.07(-0.25%)
Dec 03, 2014 26.39 26.39 26.39 26.39 105 +0.19(+0.72%)
Dec 01, 2014 26.20 26.20 26.20 26.20 105 -0.27(-1.04%)
Nov 28, 2014 26.47 26.47 26.47 26.47 264 +0.13(+0.50%)
Nov 26, 2014 26.34 26.34 26.34 26.34 317 +0.16(+0.62%)
Nov 24, 2014 26.18 26.18 26.18 26.18 76 +0.28(+1.09%)
Nov 20, 2014 25.94 25.94 25.90 25.90 4 -0.10(-0.40%)
Nov 18, 2014 26.00 26.00 26.00 26.00 740 +0.14(+0.55%)
Nov 17, 2014 25.84 25.86 25.78 25.86 4,126 -0.00(-0.02%)
Nov 14, 2014 25.87 25.87 25.86 25.86 211 -0.01(-0.05%)
Nov 13, 2014 25.88 25.88 25.88 25.88 4,232 +0.08(+0.29%)
Nov 12, 2014 25.75 25.80 25.74 25.80 4,659 +0.09(+0.37%)
Nov 11, 2014 25.74 25.74 25.71 25.71 3,872 +0.05(+0.18%)
Nov 10, 2014 25.64 25.66 25.64 25.66 450 +0.08(+0.30%)
Nov 07, 2014 25.59 25.59 25.59 25.59 132 +0.23(+0.89%)
Nov 04, 2014 25.36 25.36 25.36 25.36 52 -0.12(-0.48%)
Nov 03, 2014 25.53 25.53 25.48 25.48 264 +0.03(+0.11%)
Oct 31, 2014 25.45 25.45 25.45 25.45 105 +0.33(+1.32%)
Oct 30, 2014 25.12 25.12 25.12 25.12 205 +0.19(+0.76%)
Oct 29, 2014 24.93 24.93 24.93 24.93 105 +0.14(+0.58%)
Oct 28, 2014 24.79 24.79 24.79 24.79 159 +0.10(+0.42%)
Oct 27, 2014 24.69 24.69 24.69 24.69 116 +0.11(+0.46%)
Oct 24, 2014 24.57 24.57 24.57 24.57 793 +0.02(+0.08%)
Oct 23, 2014 24.39 24.55 24.39 24.55 655 +0.02(+0.08%)
Oct 22, 2014 24.54 24.54 24.54 24.54 1,026 +0.15(+0.62%)
Oct 21, 2014 24.19 24.38 24.19 24.38 973 +0.41(+1.70%)
Oct 20, 2014 23.82 23.98 23.82 23.98 529 +0.16(+0.67%)
Oct 17, 2014 23.66 23.82 23.66 23.82 308 +0.56(+2.40%)
Oct 15, 2014 23.26 23.26 23.26 23.26 423 -0.40(-1.67%)
Oct 14, 2014 23.63 23.66 23.63 23.66 1,316 -0.19(-0.78%)
Oct 10, 2014 24.06 24.07 23.85 23.84 126 -0.30(-1.23%)
Oct 09, 2014 24.17 24.17 24.14 24.14 2,721 -0.13(-0.53%)
Oct 08, 2014 24.27 24.27 24.27 24.27 389 -0.47(-1.89%)
Oct 03, 2014 24.74 24.74 24.73 24.73 6 +0.25(+1.00%)
Oct 02, 2014 24.49 24.49 24.49 24.49 105 +0.00(+0.02%)
Oct 01, 2014 24.57 24.57 24.48 24.48 317 -0.30(-1.22%)
Sep 30, 2014 24.92 24.92 24.79 24.79 338 -0.11(-0.44%)
Sep 29, 2014 24.86 24.89 24.86 24.89 404 +0.04(+0.15%)
Sep 26, 2014 24.86 24.86 24.86 24.86 105 +0.06(+0.25%)
Sep 25, 2014 24.97 24.97 24.80 24.80 321 -0.20(-0.81%)
Sep 24, 2014 25.00 25.00 25.00 25.00 141 -0.18(-0.71%)
Sep 23, 2014 25.18 25.18 25.18 25.18 217 +0.03(+0.11%)
Sep 22, 2014 25.19 25.19 25.15 25.15 6,610 -0.20(-0.78%)
Sep 18, 2014 25.35 25.35 25.35 25.35 0 +0.00(+0.01%)
Sep 17, 2014 25.35 25.35 25.35 25.35 105 -0.02(-0.08%)
Sep 16, 2014 25.19 25.37 25.19 25.37 212 +0.19(+0.74%)
Sep 15, 2014 25.18 25.18 25.18 25.18 105 -0.06(-0.25%)
Sep 12, 2014 25.27 25.27 25.20 25.24 2,281 -0.01(-0.04%)
Sep 10, 2014 25.25 25.25 25.25 25.25 740 +0.06(+0.23%)
Sep 09, 2014 25.21 25.21 25.20 25.20 7,607 -0.11(-0.45%)
Sep 08, 2014 25.41 25.41 25.24 25.31 1,450 -0.12(-0.47%)
Sep 04, 2014 25.43 25.43 25.43 25.43 211 +0.14(+0.55%)
Sep 03, 2014 25.32 25.32 25.29 25.29 981 +0.06(+0.22%)
Sep 02, 2014 25.24 25.24 25.24 25.24 39 +0.00(+0.00%)
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%)
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.