Alps ETF Trust shs ALPS Equal Sector Weight ETF $54.72

down 0.00


29/7/2014 04:00 PM  |  NYSEARCA : EQL
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EQL historical data

Date Open High Low Close Volume
7/29/201455.0055.0254.7254.7211,960
7/28/201454.8454.9954.6554.952,313
7/25/201455.1755.1754.8054.906,606
7/24/201455.2555.2555.1255.156,984
7/23/201455.0355.1855.0155.147,474
7/22/201454.9455.1354.9455.086,184
7/21/201454.7254.8954.7154.8816,800
7/18/201454.7655.0054.6355.002,855
7/17/201454.8954.9654.4554.498,473
7/16/201455.0355.0554.8655.0231,698
7/15/201455.0355.0354.7054.824,925
7/14/201455.0055.0154.8854.8820,796
7/11/201454.7254.7554.6154.743,845
7/10/201454.3554.8554.3554.822,538
7/9/201454.8854.9554.7954.9065,356
7/8/201454.7754.7754.6054.725,366
7/7/201455.1055.1054.9054.928,215
7/3/201455.1255.1955.0955.174,880
7/2/201455.1255.1254.9254.9810,157
7/1/201454.9555.1154.9555.0312,429
6/30/201454.8254.8454.7854.787,411
6/27/201454.5854.7154.5154.713,490
6/26/201454.7654.7654.4354.6720,897
6/25/201454.4454.7054.4454.7012,395
6/24/201454.9955.1154.6654.668,281
6/20/201455.0055.0655.0055.021,561
6/19/201454.8454.9354.7354.9314,037
6/18/201454.3954.7954.3354.794,292
6/17/201454.0354.3354.0354.3312,043
6/16/201454.2054.2854.1454.184,268
6/13/201453.9054.1553.8954.118,076
6/12/201454.0754.1453.8953.893,584
6/11/201454.4154.4154.2054.241,415
6/10/201454.4554.4954.3854.496,258
6/9/201454.5554.6554.4354.485,468
6/6/201454.4454.5454.4454.508,819
6/5/201454.0054.3253.8654.2917,687
6/4/201453.8053.9653.7953.9617,855
6/3/201453.7753.8653.7353.8630,125
6/2/201453.9153.9153.7053.817,907
5/30/201453.5053.7653.5053.7419,249
5/29/201453.5453.6753.3953.676,133
5/28/201453.3153.4853.3153.473,748
5/27/201453.3053.3853.2953.3426,181
5/23/201452.9153.1152.9153.105,740
5/22/201452.6652.9952.6652.9315,009
5/21/201452.6552.6952.5452.685,033
5/20/201452.5152.6052.2952.335,523
5/19/201452.6652.6752.6152.671,087
5/16/201452.3452.5452.3452.546,511
5/15/201452.7452.7452.2552.399,719
5/13/201453.0753.1453.0453.0712,968
5/12/201452.9052.9752.9052.9710,563
5/8/201452.7852.9552.5052.572,622
5/7/201452.4452.7352.3352.734,662
5/6/201452.5952.6652.3652.428,944
5/5/201452.5652.7652.5652.729,208
5/2/201452.6452.6752.5752.612,267
5/1/201452.8252.8252.6852.734,549
4/30/201452.4252.7552.4252.7113,375
4/29/201452.4252.6352.4252.567,672
4/28/201452.2652.4852.0252.475,782
4/25/201452.3552.3552.2352.314,902
4/24/201452.6052.8452.4952.5820,797
4/23/201452.6452.6452.5052.5014,577
4/22/201452.3852.6652.3852.5411,330
4/21/201452.1452.3652.1452.347,765
4/17/201452.0752.3252.0752.226,739
4/16/201452.0652.0651.9451.94617
4/15/201451.1951.6151.0051.609,290
4/14/201451.0751.3251.0051.229,493
4/11/201451.0751.2150.8250.8619,022
4/10/201452.1252.1951.2051.3620,082
4/9/201451.7652.2051.7652.2013,362
4/8/201451.5651.7851.3851.6615,792
4/7/201451.9751.9751.4751.4729,231
4/4/201452.6552.6552.0052.013,929
4/3/201452.6752.6752.4452.5516,201
4/2/201452.5052.5852.4952.5487,285
4/1/201452.2552.3952.1652.3918,299
3/31/201452.1652.1651.9452.12537,383
3/28/201451.5051.8751.5051.696,074
3/27/201451.2651.5851.2651.355,342
3/26/201451.9551.9551.6051.626,064
3/25/201452.0552.0551.8151.989,054
3/24/201452.3352.3351.6551.778,632
3/21/201452.4152.4452.0052.1138,971
3/20/201451.7652.0851.7452.082,991
3/19/201452.1752.2751.9252.015,376
3/18/201452.0452.2752.0452.2410,688
3/17/201451.7651.9551.7451.934,893
3/14/201451.6151.6851.4751.475,275
3/13/201452.1652.1651.4751.5547,092
3/12/201451.5251.9751.5251.973,108
3/11/201452.0952.2951.8151.9018,924
3/10/201452.1552.1851.9552.185,654
3/7/201452.3252.3252.0852.238,653
3/6/201451.0052.3651.0052.245,154
3/5/201452.2352.2452.1252.125,907
3/4/201452.0152.2051.9852.2021,604
Trading Center