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 28, 2017 31.80 31.80 31.70 31.70 3,662 -0.28(-0.88%)
Apr 26, 2017 31.99 197 +0.31(+0.98%)
Apr 25, 2017 31.74 31.74 31.68 31.68 1,361 +0.04(+0.13%)
Apr 24, 2017 31.73 31.73 31.56 31.64 1,228 +0.44(+1.40%)
Apr 21, 2017 31.20 31.20 31.20 31.20 664 -0.12(-0.40%)
Apr 20, 2017 31.32 31.32 31.32 31.32 546 +0.32(+1.03%)
Apr 19, 2017 31.14 31.19 30.88 31.00 1,195 -0.06(-0.19%)
Apr 18, 2017 30.96 31.06 30.92 31.06 4,066 -0.04(-0.12%)
Apr 17, 2017 31.10 31.10 31.10 31.10 353 +0.03(+0.09%)
Apr 13, 2017 31.07 31.07 31.07 31.07 1,012 +0.00(+0.02%)
Apr 12, 2017 31.09 31.09 31.07 31.07 370 -0.06(-0.20%)
Apr 11, 2017 31.17 31.17 31.13 31.13 955 -0.04(-0.12%)
Apr 10, 2017 31.13 31.17 31.13 31.17 1,726 +0.06(+0.20%)
Apr 07, 2017 31.13 31.13 31.10 31.11 957 +0.01(+0.03%)
Apr 06, 2017 31.13 31.13 31.04 31.10 1,289 +0.08(+0.26%)
Apr 05, 2017 31.25 31.33 31.02 31.02 1,206 -0.06(-0.20%)
Apr 04, 2017 31.13 31.15 30.99 31.08 4,233 -0.11(-0.36%)
Apr 03, 2017 31.41 31.41 31.19 31.19 627 -0.21(-0.66%)
Mar 31, 2017 31.38 31.40 31.38 31.40 770 +0.13(+0.41%)
Mar 30, 2017 31.27 31.27 31.27 31.27 199 +0.01(+0.04%)
Mar 29, 2017 31.28 31.28 31.26 31.26 490 +0.54(+1.77%)
Mar 27, 2017 30.72 277 -0.24(-0.79%)
Mar 24, 2017 31.00 31.00 30.96 30.96 1,138 +0.01(+0.03%)
Mar 23, 2017 30.95 30.95 30.95 30.95 452 +0.01(+0.03%)
Mar 22, 2017 31.33 31.33 30.94 30.94 852 +0.02(+0.06%)
Mar 21, 2017 31.07 31.07 30.92 30.92 848 -0.47(-1.49%)
Mar 20, 2017 31.61 31.61 31.39 31.39 1,980 -0.09(-0.29%)
Mar 17, 2017 32.08 32.08 31.47 31.48 989 -0.02(-0.08%)
Mar 16, 2017 31.55 31.55 31.49 31.51 1,305 +0.35(+1.12%)
Mar 14, 2017 31.16 168 -0.19(-0.62%)
Mar 13, 2017 31.56 31.56 31.33 31.35 1,368 +0.07(+0.22%)
Mar 10, 2017 31.28 31.28 31.28 31.28 533 +0.09(+0.28%)
Mar 09, 2017 31.29 31.29 31.20 31.20 1,828 +0.04(+0.12%)
Mar 08, 2017 31.24 31.24 31.16 31.16 598 -0.05(-0.16%)
Mar 07, 2017 31.25 31.25 31.21 31.21 702 -0.13(-0.40%)
Mar 06, 2017 31.52 31.52 31.20 31.33 4,675 -0.16(-0.49%)
Mar 03, 2017 31.44 31.49 31.39 31.49 3,152 +0.06(+0.19%)
Mar 02, 2017 31.52 31.53 31.42 31.43 2,311 -0.18(-0.58%)
Mar 01, 2017 31.61 31.61 31.61 31.61 660 +0.48(+1.54%)
Feb 28, 2017 31.14 31.14 31.14 31.14 956 -0.16(-0.50%)
Feb 27, 2017 31.36 31.41 31.29 31.29 2,760 +0.05(+0.15%)
Feb 24, 2017 31.13 31.31 31.13 31.24 1,096 -0.03(-0.09%)
Feb 23, 2017 31.33 31.33 31.27 31.27 935 -0.06(-0.20%)
Feb 22, 2017 31.33 31.33 31.33 31.33 388 -0.26(-0.83%)
Feb 21, 2017 31.78 31.78 31.60 31.60 665 +0.50(+1.60%)
Feb 17, 2017 31.10 31.10 31.10 0 -0.06(-0.20%)
Feb 16, 2017 31.18 31.18 31.16 31.16 846 -0.05(-0.15%)
Feb 15, 2017 31.21 31.21 31.21 31.21 291 +0.35(+1.14%)
Feb 13, 2017 30.86 205 +0.21(+0.68%)
Feb 10, 2017 31.14 31.14 30.57 30.65 1,208 +0.19(+0.64%)
Feb 09, 2017 30.41 30.46 30.41 30.46 1,221 +0.27(+0.88%)
Feb 07, 2017 30.19 110 -0.04(-0.13%)
Feb 03, 2017 30.23 206 +0.16(+0.54%)
Feb 02, 2017 30.07 30.07 30.07 30.07 361 -0.13(-0.43%)
Feb 01, 2017 30.22 30.22 30.20 30.20 794 +0.14(+0.47%)
Jan 31, 2017 30.06 30.07 29.98 30.06 1,900 +0.17(+0.58%)
Jan 30, 2017 30.29 30.29 29.88 29.88 1,218 -0.39(-1.28%)
Jan 27, 2017 30.32 30.32 30.27 30.27 421 -0.05(-0.16%)
Jan 26, 2017 30.29 30.32 30.26 30.32 1,296 -0.17(-0.55%)
Jan 25, 2017 30.58 30.58 30.31 30.49 3,059 +0.33(+1.10%)
Jan 24, 2017 30.17 30.17 30.15 30.16 1,406 +0.32(+1.08%)
Jan 23, 2017 29.79 29.86 29.71 29.83 5,463 -0.00(-0.00%)
Jan 20, 2017 30.28 30.28 29.84 29.84 2,150 -0.03(-0.10%)
Jan 19, 2017 29.92 29.92 29.85 29.86 1,194 +0.58(+1.97%)
Jan 18, 2017 29.29 29.29 29.29 29.29 512 -0.95(-3.15%)
Jan 17, 2017 30.36 30.36 30.07 30.24 1,750 +0.20(+0.68%)
Jan 12, 2017 30.03 30.03 30.03 0 +0.08(+0.27%)
Jan 11, 2017 29.95 29.95 29.95 29.95 304 -0.21(-0.71%)
Jan 10, 2017 29.96 30.17 29.96 30.17 1,253 +0.17(+0.55%)
Jan 09, 2017 30.16 30.16 30.00 30.00 1,100 +0.03(+0.10%)
Jan 06, 2017 30.16 30.16 29.97 29.97 1,049 +0.38(+1.28%)
Jan 03, 2017 29.59 280 +0.19(+0.66%)
Dec 30, 2016 29.40 29.40 29.40 0 -0.18(-0.63%)
Dec 28, 2016 29.58 120 -0.20(-0.69%)
Dec 23, 2016 29.79 277 +0.07(+0.23%)
Dec 22, 2016 29.72 29.72 29.72 29.72 312 -0.15(-0.50%)
Dec 20, 2016 29.87 73 -0.06(-0.19%)
Dec 15, 2016 29.92 246 +0.06(+0.19%)
Dec 14, 2016 29.87 29.87 29.87 29.87 431 -0.18(-0.61%)
Dec 13, 2016 30.05 30.05 30.01 30.05 1,187 +0.15(+0.49%)
Dec 12, 2016 30.17 30.17 29.90 29.90 367 -0.20(-0.65%)
Dec 09, 2016 30.03 30.10 30.03 30.10 1,037 +0.36(+1.23%)
Dec 07, 2016 29.73 76 +0.47(+1.61%)
Dec 06, 2016 29.37 29.37 29.26 29.26 343 +0.06(+0.20%)
Dec 05, 2016 29.20 29.20 29.20 29.20 403 +0.18(+0.61%)
Dec 02, 2016 29.03 29.03 29.03 29.03 290 -0.13(-0.44%)
Nov 30, 2016 29.16 85 -0.04(-0.13%)
Nov 29, 2016 29.15 29.20 29.15 29.20 1,198 +0.10(+0.33%)
Nov 28, 2016 29.10 29.10 29.10 29.10 1,364 +0.00(+0.00%)
Nov 23, 2016 29.10 124 +0.00(+0.00%)
Nov 22, 2016 29.10 29.10 29.10 29.10 142 +0.30(+1.03%)
Nov 18, 2016 28.80 148 -0.08(-0.27%)
Nov 17, 2016 28.84 28.88 28.84 28.88 414 +0.30(+1.06%)
Nov 16, 2016 28.58 28.58 28.58 28.58 465 -0.02(-0.06%)
Nov 15, 2016 28.62 28.62 28.59 28.59 975 +0.03(+0.12%)
Nov 14, 2016 28.54 28.57 28.54 28.56 1,500 +0.19(+0.66%)
Nov 11, 2016 28.33 28.37 28.17 28.37 1,632 +0.20(+0.69%)
Nov 10, 2016 27.98 28.18 27.98 28.18 605 +0.64(+2.33%)
Nov 08, 2016 27.53 103 +0.18(+0.65%)
Nov 07, 2016 27.36 27.36 27.36 27.36 371 +0.59(+2.20%)
Nov 04, 2016 26.77 26.77 26.77 26.77 749 -0.34(-1.25%)
Nov 03, 2016 27.11 27.11 27.11 27.11 138 -0.00(-0.02%)
Nov 01, 2016 27.11 40 -0.22(-0.79%)
Oct 31, 2016 27.33 27.33 27.33 27.33 248 +0.00(+0.00%)
Oct 27, 2016 27.33 58 -0.21(-0.77%)
Oct 24, 2016 27.49 27.59 27.49 27.54 43 +0.25(+0.91%)
Oct 21, 2016 27.87 27.87 27.29 27.29 313 -0.11(-0.42%)
Oct 20, 2016 27.44 27.44 27.40 27.40 1,568 -0.02(-0.07%)
Oct 19, 2016 27.47 27.47 27.42 27.42 1,222 +0.11(+0.39%)
Oct 18, 2016 27.32 27.32 27.32 27.32 251 +0.12(+0.46%)
Oct 13, 2016 27.19 27.19 27.19 27.19 170 -0.19(-0.70%)
Oct 12, 2016 27.36 27.38 27.29 27.38 13,488 +0.03(+0.13%)
Oct 11, 2016 27.37 27.37 27.33 27.35 780 -0.32(-1.16%)
Oct 05, 2016 27.75 27.75 27.67 27.67 37 -0.02(-0.09%)
Oct 03, 2016 27.70 27.70 27.70 27.70 132 +0.00(+0.00%)
Sep 30, 2016 27.67 27.70 27.65 27.70 82 +0.10(+0.37%)
Sep 29, 2016 27.59 27.59 27.59 27.59 104 +0.00(+0.00%)
Sep 28, 2016 27.50 27.59 27.50 27.59 986 +0.04(+0.14%)
Sep 27, 2016 27.48 27.56 27.48 27.56 3,539 -0.15(-0.55%)
Sep 23, 2016 27.78 27.78 27.71 27.71 66 -0.03(-0.12%)
Sep 22, 2016 27.74 27.74 27.74 27.74 270 +0.40(+1.46%)
Sep 21, 2016 27.41 27.41 27.32 27.34 15,983 -0.07(-0.25%)
Sep 20, 2016 27.41 27.41 27.41 27.41 267 -0.01(-0.03%)
Sep 19, 2016 27.42 27.42 27.42 27.42 832 +0.08(+0.28%)
Sep 16, 2016 27.36 27.37 27.28 27.34 1,466 -0.13(-0.46%)
Sep 15, 2016 27.20 27.47 27.20 27.47 424 +0.25(+0.93%)
Sep 14, 2016 27.28 27.28 27.22 27.22 1,228 -0.44(-1.60%)
Sep 09, 2016 27.64 27.66 27.64 27.66 73 -0.20(-0.72%)
Sep 08, 2016 27.86 27.86 27.86 27.86 318 -0.19(-0.68%)
Sep 02, 2016 28.05 28.05 28.05 28.05 43 +0.32(+1.14%)
Sep 01, 2016 27.68 27.74 27.68 27.74 257 -0.04(-0.13%)
Aug 31, 2016 27.78 27.78 27.78 27.78 132 -0.09(-0.33%)
Aug 30, 2016 27.87 27.87 27.87 27.87 358 -0.15(-0.52%)
Aug 29, 2016 28.04 28.04 28.02 28.02 269 +0.25(+0.90%)
Aug 26, 2016 27.77 27.77 27.77 27.77 419 -0.05(-0.18%)
Aug 25, 2016 27.96 27.96 27.82 27.82 475 -0.03(-0.10%)
Aug 24, 2016 28.20 28.20 27.84 27.84 1,455 -0.12(-0.41%)
Aug 23, 2016 28.00 28.00 27.95 27.96 1,224 +0.13(+0.45%)
Aug 22, 2016 27.78 27.83 27.78 27.83 719 +0.02(+0.07%)
Aug 19, 2016 27.81 27.81 27.81 27.81 252 -0.07(-0.24%)
Aug 16, 2016 27.88 27.88 27.88 27.88 46 -0.05(-0.18%)
Aug 15, 2016 27.93 27.93 27.93 27.93 613 +0.15(+0.56%)
Aug 12, 2016 27.78 27.80 27.75 27.78 1,453 +0.08(+0.28%)
Aug 11, 2016 27.70 27.70 27.70 27.70 542 +0.09(+0.31%)
Aug 10, 2016 27.61 27.61 27.61 27.61 447 +0.02(+0.06%)
Aug 09, 2016 27.62 27.64 27.58 27.60 1,708 +0.02(+0.08%)
Aug 08, 2016 27.57 27.57 27.57 27.57 574 +0.27(+0.98%)
Aug 04, 2016 27.31 27.31 27.31 27.31 31 +0.24(+0.89%)
Aug 02, 2016 27.58 27.58 27.07 27.07 52 -0.17(-0.63%)
Aug 01, 2016 27.24 27.24 27.24 27.24 593 -0.05(-0.18%)
Jul 28, 2016 27.25 27.29 27.25 27.29 39 +0.01(+0.04%)
Jul 27, 2016 27.28 27.28 27.28 27.28 413 -0.09(-0.33%)
Jul 26, 2016 27.33 27.37 27.33 27.37 629 +0.13(+0.46%)
Jul 25, 2016 27.24 27.24 27.24 27.24 370 -0.01(-0.03%)
Jul 20, 2016 27.24 27.25 27.24 27.25 28 +0.16(+0.60%)
Jul 19, 2016 27.07 27.09 27.07 27.09 581 -0.02(-0.07%)
Jul 18, 2016 27.11 27.11 27.10 27.10 1,232 +0.09(+0.34%)
Jul 15, 2016 27.01 27.01 27.01 27.01 512 +0.17(+0.65%)
Jul 12, 2016 26.84 26.84 26.84 26.84 17 +0.27(+1.01%)
Jul 11, 2016 26.57 26.57 26.57 26.57 275 +0.21(+0.79%)
Jul 08, 2016 26.23 26.41 25.94 26.36 1,191 +0.43(+1.64%)
Jul 07, 2016 26.11 26.11 25.89 25.94 1,729 +0.34(+1.31%)
Jul 06, 2016 25.52 25.60 25.52 25.60 557 -0.14(-0.56%)
Jul 05, 2016 25.74 25.74 25.74 25.74 192 -0.45(-1.72%)
Jul 01, 2016 26.19 26.19 26.19 26.19 2,085 +0.21(+0.81%)
Jun 30, 2016 25.98 25.98 25.98 25.98 1,304 +0.31(+1.21%)
Jun 29, 2016 25.54 25.67 25.54 25.67 2,498 +0.66(+2.63%)
Jun 28, 2016 25.02 25.02 25.02 25.02 249 +0.31(+1.24%)
Jun 27, 2016 24.71 24.71 24.71 24.71 267 -0.91(-3.56%)
Jun 24, 2016 25.89 25.89 25.62 25.62 3,819 -1.10(-4.13%)
Jun 23, 2016 26.72 26.72 26.72 26.72 274 +0.20(+0.76%)
Jun 22, 2016 26.53 26.53 26.52 26.52 611 +0.04(+0.14%)
Jun 20, 2016 26.48 26.48 26.48 26.48 132 +0.33(+1.25%)
Jun 17, 2016 26.22 26.22 26.16 26.16 354 +0.07(+0.26%)
Jun 16, 2016 25.88 26.09 25.88 26.09 1,356 -0.06(-0.22%)
Jun 15, 2016 26.15 26.15 26.15 26.15 654 +0.21(+0.81%)
Jun 14, 2016 26.07 26.07 25.94 25.94 807 -0.42(-1.60%)
Jun 13, 2016 26.36 26.36 26.36 26.36 126 -0.13(-0.51%)
Jun 10, 2016 26.49 26.49 26.49 26.49 1,080 -0.22(-0.83%)
Jun 07, 2016 26.71 26.71 26.71 26.71 36 +0.22(+0.84%)
Jun 03, 2016 26.49 26.49 26.49 26.49 33 -0.00(-0.00%)
Jun 02, 2016 26.41 26.50 26.41 26.49 902 +0.10(+0.36%)
May 31, 2016 26.40 26.40 26.40 26.40 22 -0.01(-0.04%)
May 25, 2016 26.37 26.41 26.41 26.41 1,668 +0.34(+1.31%)
May 24, 2016 26.11 26.11 26.06 26.06 332 +0.21(+0.80%)
May 23, 2016 25.93 25.93 25.86 25.86 597 +0.20(+0.79%)
May 19, 2016 26.22 26.22 25.66 25.66 25 -0.33(-1.26%)
May 16, 2016 26.28 26.28 25.83 25.98 50 +0.31(+1.19%)
May 13, 2016 25.90 25.92 25.65 25.68 1,439 -0.21(-0.81%)
May 12, 2016 25.89 25.89 25.89 25.89 253 -0.74(-2.77%)
May 11, 2016 26.48 26.82 26.08 26.63 4,195 +0.48(+1.82%)
May 10, 2016 26.23 26.46 26.15 26.15 3,160 -0.01(-0.03%)
May 09, 2016 26.54 26.62 26.01 26.16 2,537 +0.08(+0.30%)
May 03, 2016 26.08 26.09 26.08 26.08 136 -0.35(-1.31%)
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.