$54.00 +0.26 (%) ALPS Equal Sect Shs - NYSEARCA

Aug. 28, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EQL historical data

Date Open High Low Close Volume
8/28/201553.8654.0053.7754.003,523
8/27/201553.2553.9452.9953.748,050
8/26/201552.4252.6151.2752.5418,808
8/25/201553.5953.5950.8150.8129,253
8/24/201550.1250.6338.4452.2754,597
8/21/201554.7654.9553.8753.8735,755
8/20/201555.9756.0155.5555.558,174
8/19/201556.6056.6456.1656.6412,140
8/18/201556.9556.9556.8156.904,008
8/17/201556.8357.0656.8357.042,422
8/14/201556.6056.7956.5356.793,880
8/13/201556.5656.7756.5656.69982
8/12/201556.0456.7055.9256.697,097
8/11/201556.4856.4856.3256.473,872
8/10/201556.7456.9056.7456.886,073
8/7/201556.4456.4456.0156.205,724
8/6/201556.5056.5056.2256.4112,522
8/5/201556.5856.9556.5856.624,180
8/4/201556.6256.7156.5256.542,578
8/3/201556.7656.7656.4256.483,074
7/31/201557.1057.1056.8356.833,438
7/30/201556.8656.9256.8256.926,176
7/29/201556.4656.9156.4656.901,828
7/28/201556.1556.5255.9056.499,235
7/27/201555.9555.9555.6955.753,194
7/24/201556.4656.4855.8955.966,413
7/23/201556.9256.9256.4656.5327,120
7/22/201557.0457.0956.9556.952,218
7/21/201557.1957.1956.9757.063,368
7/20/201557.2957.4057.2957.385,767
7/17/201557.5157.5157.3057.301,399
7/16/201557.5057.5157.4157.485,011
7/15/201557.1957.3457.0457.044,262
7/14/201557.1557.3157.1557.284,440
7/13/201556.9257.0556.9157.033,147
7/10/201556.3556.5056.3556.491,298
7/9/201556.3556.4955.8955.895,160
7/8/201556.2856.3455.8055.802,753
7/7/201555.8456.7255.7756.699,278
7/6/201556.0056.3455.9056.102,817
7/2/201556.6156.6156.3156.442,052
7/1/201556.5556.5556.1856.358,613
6/30/201556.3456.3455.9356.165,400
6/29/201556.5356.6655.8755.8714,462
6/26/201557.0457.1456.8357.015,683
6/25/201557.2357.2356.9656.965,044
6/24/201557.5457.5457.2357.233,493
6/23/201557.7857.9157.7857.91817
6/22/201557.9558.1057.9558.004,183
6/19/201557.9058.0057.7157.752,942
6/18/201557.6958.0757.6957.953,001
6/17/201557.3857.5057.0657.473,786
6/16/201556.7857.2556.7857.231,929
6/15/201556.9656.9756.8756.872,587
6/12/201557.3157.3357.2257.261,296
6/11/201557.6557.7157.5957.615,982
6/10/201557.2157.5557.2157.558,039
6/9/201556.9757.0256.8356.8815,489
6/8/201557.0357.0856.8856.883,635
6/5/201557.1157.3656.9857.185,487
6/4/201557.6557.6557.2357.298,905
6/3/201557.9957.9957.7157.7829,045
6/2/201557.7257.9057.6757.756,735
6/1/201557.7557.9957.7557.876,509
5/29/201558.0758.0757.7057.815,757
5/28/201558.0658.0657.9158.021,998
5/27/201557.6658.1357.6658.126,127
5/26/201557.7457.7657.6157.733,716
5/22/201558.2158.4158.2158.352,352
5/21/201558.2758.4658.2458.463,814
5/20/201558.2658.4458.2458.259,519
5/19/201558.3158.4358.2358.338,274
5/18/201558.1658.4758.1658.428,428
5/15/201558.1058.2858.0658.2563,435
5/14/201557.9258.1057.9258.107,739
5/13/201557.6857.7457.4657.4925,077
5/12/201557.6357.7357.3157.685,799
5/11/201558.1558.1757.7957.7910,019
5/8/201557.9658.1757.9658.0939,326
5/7/201556.9457.4656.9457.379,603
5/6/201557.6057.6056.9057.065,788
5/5/201558.2358.2357.4057.494,622
5/4/201558.0958.2758.0958.125,904
5/1/201557.7058.0057.6257.8911,948
4/30/201557.9157.9157.2457.336,549
4/29/201557.8658.0257.7157.887,992
4/28/201557.8558.0557.6757.994,693
4/27/201558.2058.2957.9658.017,548
4/24/201558.1058.1958.0458.146,343
4/23/201557.8058.1057.7158.022,502
4/22/201557.6357.8357.4057.835,307
4/21/201557.8157.8257.5557.624,431
4/20/201557.5457.9157.5457.746,309
4/17/201557.6657.6657.0257.2476,264
4/16/201557.9158.0157.7257.888,927
4/15/201557.6658.0457.6657.9230,726
4/14/201557.5257.6457.2157.5928,234
4/13/201557.7557.7557.4157.415,244
4/10/201557.7157.7157.5857.707,502
4/9/201557.0357.4957.0357.4213,877
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!