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, 2018 35.75 35.84 35.47 35.53 6,908 -0.30(-0.82%)
Apr 27, 2018 35.65 35.82 35.65 35.82 676 +0.14(+0.39%)
Apr 26, 2018 35.43 35.76 35.43 35.69 1,076 +0.31(+0.87%)
Apr 25, 2018 35.41 35.45 35.38 35.38 818 -0.12(-0.33%)
Apr 24, 2018 35.79 35.79 35.48 35.50 1,922 -0.29(-0.81%)
Apr 23, 2018 35.72 35.79 35.67 35.79 7,905 +0.03(+0.08%)
Apr 20, 2018 35.89 35.89 35.71 35.76 869 -0.16(-0.44%)
Apr 19, 2018 35.94 35.94 35.92 35.92 1,404 -0.35(-0.97%)
Apr 18, 2018 36.33 36.33 36.27 36.27 1,787 +0.17(+0.48%)
Apr 17, 2018 36.09 36.09 36.09 36.09 572 +0.26(+0.71%)
Apr 16, 2018 35.80 35.84 35.80 35.84 1,129 +0.47(+1.32%)
Apr 13, 2018 35.66 35.68 35.37 35.37 2,034 -0.42(-1.18%)
Apr 12, 2018 35.68 35.80 35.68 35.80 1,137 +0.38(+1.06%)
Apr 11, 2018 35.57 35.57 35.42 35.42 1,283 -0.26(-0.73%)
Apr 10, 2018 35.61 35.68 35.61 35.68 526 +0.44(+1.26%)
Apr 09, 2018 35.14 35.26 35.11 35.23 763 -0.37(-1.05%)
Apr 05, 2018 35.61 35.61 35.61 308 +0.69(+1.97%)
Apr 04, 2018 34.92 34.92 34.92 34.92 609 +0.20(+0.57%)
Apr 03, 2018 34.73 34.87 34.71 34.72 1,210 +0.37(+1.09%)
Apr 02, 2018 35.01 35.01 34.34 34.35 1,032 -0.79(-2.25%)
Mar 29, 2018 35.14 35.14 35.14 0 +0.29(+0.82%)
Mar 28, 2018 34.88 35.05 34.78 34.85 3,575 -0.03(-0.07%)
Mar 27, 2018 35.28 35.28 34.88 34.88 2,017 -0.46(-1.31%)
Mar 26, 2018 34.87 35.34 34.86 35.34 1,216 +0.72(+2.08%)
Mar 23, 2018 35.32 35.32 34.62 34.62 2,043 -0.67(-1.90%)
Mar 22, 2018 36.11 36.11 35.29 35.29 755 -0.86(-2.37%)
Mar 21, 2018 36.15 36.22 36.15 36.15 1,663 -0.04(-0.10%)
Mar 20, 2018 36.30 36.30 36.19 36.19 1,097 +0.06(+0.15%)
Mar 19, 2018 36.46 36.46 36.02 36.13 1,441 -0.56(-1.53%)
Mar 16, 2018 36.69 36.69 36.69 36.69 471 +0.29(+0.79%)
Mar 15, 2018 36.40 36.40 36.40 36.40 863 -0.34(-0.92%)
Mar 14, 2018 36.72 36.85 36.71 36.74 2,348 -0.01(-0.02%)
Mar 13, 2018 36.90 36.90 36.73 36.75 1,092 -0.21(-0.57%)
Mar 12, 2018 36.88 37.07 36.88 36.96 510 +0.01(+0.03%)
Mar 09, 2018 36.80 36.95 36.71 36.95 935 +0.53(+1.46%)
Mar 08, 2018 36.31 36.41 36.31 36.41 777 +0.09(+0.24%)
Mar 07, 2018 36.38 36.38 36.38 36.33 1,130 -0.06(-0.16%)
Mar 05, 2018 36.39 36.39 36.39 414 +0.43(+1.20%)
Mar 02, 2018 35.24 35.95 35.24 35.95 1,640 +0.24(+0.67%)
Mar 01, 2018 36.16 36.16 35.64 35.72 1,502 -0.63(-1.73%)
Feb 28, 2018 36.43 36.43 36.35 36.35 457 -0.20(-0.54%)
Feb 27, 2018 36.96 36.96 36.39 36.55 1,808 -0.30(-0.81%)
Feb 26, 2018 36.70 36.90 36.70 36.84 3,068 +0.34(+0.94%)
Feb 23, 2018 36.33 36.50 36.32 36.50 898 +0.44(+1.23%)
Feb 22, 2018 36.06 36.06 4,059 -0.29(-0.81%)
Feb 21, 2018 36.45 36.49 36.35 36.35 1,038 +0.15(+0.40%)
Feb 20, 2018 36.35 36.35 36.10 36.20 1,076 -0.30(-0.82%)
Feb 16, 2018 36.50 36.50 36.50 0 +0.16(+0.45%)
Feb 15, 2018 36.17 36.35 36.17 36.34 1,621 +0.30(+0.83%)
Feb 14, 2018 35.17 36.04 35.17 36.04 1,900 +0.84(+2.38%)
Feb 13, 2018 35.22 35.24 35.20 35.20 808 -0.27(-0.75%)
Feb 12, 2018 35.22 35.60 35.18 35.47 4,316 +0.23(+0.64%)
Feb 09, 2018 34.45 35.24 34.15 35.24 2,904 +0.34(+0.98%)
Feb 08, 2018 35.41 35.41 34.90 34.90 1,193 -0.96(-2.68%)
Feb 07, 2018 36.50 36.50 36.50 35.86 1,250 +0.08(+0.22%)
Feb 06, 2018 34.70 35.79 34.70 35.79 2,923 -0.39(-1.08%)
Feb 05, 2018 36.73 36.02 36.18 1,973 -0.56(-1.52%)
Feb 02, 2018 37.19 37.19 36.73 36.73 3,324 -0.74(-1.99%)
Feb 01, 2018 38.36 38.54 37.02 37.48 13,000 +0.04(+0.12%)
Jan 31, 2018 37.07 37.52 37.06 37.43 1,295 -0.06(-0.17%)
Jan 30, 2018 37.41 37.51 37.41 37.50 1,362 -0.38(-1.00%)
Jan 29, 2018 37.75 37.98 37.75 37.88 2,128 -0.12(-0.32%)
Jan 26, 2018 37.79 38.00 37.79 38.00 2,010 +0.33(+0.89%)
Jan 25, 2018 37.84 37.84 37.61 37.67 2,463 -0.30(-0.78%)
Jan 24, 2018 37.84 37.96 37.84 37.96 975 +0.03(+0.09%)
Jan 23, 2018 37.74 37.97 37.74 37.93 4,706 +0.08(+0.22%)
Jan 22, 2018 37.74 37.86 37.65 37.84 3,439 +0.31(+0.82%)
Jan 19, 2018 37.41 37.55 37.39 37.54 4,670 +0.24(+0.64%)
Jan 18, 2018 37.30 37.32 37.22 37.30 2,021 -0.01(-0.04%)
Jan 17, 2018 36.99 37.31 36.99 37.31 2,987 +0.39(+1.07%)
Jan 16, 2018 37.06 36.78 36.92 2,631 -0.14(-0.37%)
Jan 12, 2018 37.06 37.06 37.06 0 +0.28(+0.75%)
Jan 11, 2018 36.76 36.79 36.51 36.78 2,757 +0.34(+0.95%)
Jan 10, 2018 36.20 36.44 36.20 36.44 2,308 +0.14(+0.38%)
Jan 09, 2018 36.52 36.52 36.28 36.30 1,911 -0.01(-0.02%)
Jan 08, 2018 36.13 36.30 36.12 36.30 1,081 +0.11(+0.29%)
Jan 05, 2018 36.44 36.44 36.06 36.20 3,266 +0.16(+0.44%)
Jan 04, 2018 36.29 36.29 35.93 36.04 2,438 +0.10(+0.27%)
Jan 03, 2018 35.89 35.99 35.81 35.94 1,052 +0.15(+0.41%)
Jan 02, 2018 35.80 35.67 35.80 673 +0.13(+0.35%)
Dec 29, 2017 35.67 35.67 35.67 0 -0.06(-0.17%)
Dec 28, 2017 35.76 35.76 35.71 35.73 1,326 +0.03(+0.10%)
Dec 27, 2017 35.76 35.76 35.70 35.70 1,061 +0.00(+0.00%)
Dec 26, 2017 35.67 35.79 35.67 35.70 1,131 -0.04(-0.11%)
Dec 22, 2017 35.78 35.78 35.59 35.74 1,402 -0.08(-0.23%)
Dec 21, 2017 35.72 35.84 35.72 35.82 2,458 +0.11(+0.32%)
Dec 20, 2017 35.71 35.71 35.71 35.71 1,085 +0.00(+0.00%)
Dec 19, 2017 35.75 35.75 35.71 35.71 548 -0.07(-0.21%)
Dec 18, 2017 35.66 35.78 35.66 35.78 819 +0.25(+0.72%)
Dec 15, 2017 35.47 35.53 35.46 35.53 1,219 +0.15(+0.44%)
Dec 13, 2017 35.37 35.37 35.37 301 -0.11(-0.30%)
Dec 12, 2017 35.33 35.48 35.28 35.48 1,997 +0.13(+0.36%)
Dec 11, 2017 35.27 35.38 35.27 35.35 2,159 +0.16(+0.45%)
Dec 08, 2017 35.18 35.19 35.18 35.19 589 +0.16(+0.46%)
Dec 07, 2017 35.01 35.03 35.01 35.03 697 +0.10(+0.29%)
Dec 06, 2017 34.90 34.93 34.90 34.93 2,216 -0.04(-0.11%)
Dec 05, 2017 35.11 35.11 34.96 34.97 1,650 -0.23(-0.66%)
Dec 04, 2017 34.98 35.20 35.20 831 +0.21(+0.61%)
Dec 01, 2017 35.01 35.01 34.98 34.98 1,037 -0.07(-0.19%)
Nov 30, 2017 35.18 35.18 35.05 35.05 547 +0.13(+0.36%)
Nov 29, 2017 34.92 34.93 34.92 34.92 4,326 +0.20(+0.56%)
Nov 28, 2017 34.38 34.73 34.38 34.73 616 +0.48(+1.39%)
Nov 27, 2017 34.40 34.40 34.25 34.25 1,568 -0.08(-0.23%)
Nov 24, 2017 34.33 34.33 34.33 34.33 253 +0.03(+0.09%)
Nov 22, 2017 34.25 34.30 34.20 34.30 638 +0.16(+0.46%)
Nov 20, 2017 34.15 34.15 34.15 225 +0.06(+0.19%)
Nov 17, 2017 34.08 34.08 34.08 34.08 228 +0.41(+1.23%)
Nov 15, 2017 33.67 33.67 33.67 233 +0.04(+0.12%)
Nov 14, 2017 33.58 33.63 33.56 33.63 813 -0.08(-0.24%)
Nov 13, 2017 33.61 33.71 33.61 33.71 994 +0.00(+0.00%)
Nov 10, 2017 33.65 33.71 33.65 33.71 1,295 -0.00(-0.00%)
Nov 08, 2017 33.71 33.71 33.71 274 -0.01(-0.02%)
Nov 07, 2017 33.74 33.74 33.72 33.72 1,030 -0.10(-0.29%)
Nov 06, 2017 33.76 33.81 33.68 33.81 999 +0.03(+0.10%)
Nov 03, 2017 33.78 33.78 33.78 33.78 308 +0.15(+0.45%)
Nov 02, 2017 33.79 33.79 33.63 33.63 794 -0.19(-0.56%)
Nov 01, 2017 33.83 33.83 33.82 33.82 988 +0.19(+0.56%)
Oct 30, 2017 33.63 33.63 33.63 407 -0.24(-0.72%)
Oct 27, 2017 33.87 33.87 33.87 33.87 554 +0.04(+0.11%)
Oct 25, 2017 33.83 33.83 33.83 138 -0.23(-0.69%)
Oct 24, 2017 34.07 34.07 34.07 34.07 905 +0.03(+0.10%)
Oct 23, 2017 34.13 34.23 34.03 34.03 912 -0.15(-0.44%)
Oct 20, 2017 34.47 34.47 34.13 34.18 1,316 +0.20(+0.60%)
Oct 19, 2017 33.84 33.98 33.84 33.98 1,477 +0.17(+0.49%)
Oct 17, 2017 33.81 33.81 33.81 282 -0.07(-0.19%)
Oct 16, 2017 33.96 33.96 33.84 33.88 874 -0.08(-0.23%)
Oct 13, 2017 33.94 33.96 33.92 33.96 1,766 +0.06(+0.17%)
Oct 10, 2017 33.90 33.90 33.90 177 -0.07(-0.21%)
Oct 06, 2017 33.98 33.98 33.98 178 -0.05(-0.16%)
Oct 05, 2017 33.93 34.03 33.93 34.03 1,265 +0.17(+0.49%)
Oct 04, 2017 33.88 33.88 33.86 33.86 1,225 +0.04(+0.12%)
Oct 03, 2017 33.82 33.82 33.82 33.82 402 +0.07(+0.20%)
Oct 02, 2017 33.65 33.76 33.65 33.76 490 +0.13(+0.38%)
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%)
Jul 03, 2017 32.73 32.73 32.72 32.72 434 +0.08(+0.25%)
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%)
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.