$58.02 -0.10 (%) ALPS Equal Sect Shs - NYSEARCA

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

EQL historical data

Date Open High Low Close Volume
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
4/8/201557.3357.3357.0157.136,039
4/7/201557.3457.3657.1657.163,286
4/6/201556.5057.3856.5057.2839,685
4/2/201556.8256.8656.7256.759,702
4/1/201556.7356.7356.3856.5610,094
3/31/201556.8057.4056.7256.8125,042
3/30/201556.8857.2756.8857.216,184
3/27/201556.4956.4956.4156.491,798
3/26/201556.1656.6256.1656.3515,026
3/25/201557.4757.4756.6356.638,013
3/24/201557.8857.8857.3657.364,608
3/23/201557.9857.9957.8457.886,914
3/20/201557.3857.9957.3857.8923,931
3/19/201557.4157.5357.2557.344,149
3/18/201556.6257.8256.6157.6710,508
3/17/201556.7356.9856.6756.909,296
3/16/201556.7057.0456.7057.046,317
3/13/201556.5956.6056.0556.4214,235
3/11/201556.4656.4656.0856.124,066
3/10/201556.4856.6156.3056.326,779
3/9/201556.8457.0956.8457.044,402
3/6/201557.6357.6356.7956.8016,709
3/5/201557.8557.8557.7157.806,307
3/4/201557.5357.7257.4557.701,770
3/3/201557.8757.9957.7257.915,202
3/2/201558.0958.1657.9058.159,061
2/27/201558.0258.1558.0158.0411,071
2/26/201558.2158.2157.9858.118,488
2/25/201558.4958.4958.1858.2927,704
2/24/201558.2458.4458.1058.3785,938
2/23/201558.2158.2158.0058.0615,389
2/20/201557.6258.2157.5658.156,647
2/19/201557.7458.0357.7457.887,860
2/18/201557.9258.0057.7457.9625,382
2/17/201557.8657.8957.6757.805,735
2/13/201557.7257.7957.5357.768,034
2/12/201557.4057.5657.3757.565,870
2/11/201557.2357.2356.8357.079,034
2/10/201556.8157.2556.6857.254,429
2/9/201556.7356.9156.5356.6310,681
2/6/201557.3557.3556.7656.768,951
2/5/201557.0757.3156.8757.2113,586
2/4/201556.6656.9956.6656.7214,156
2/3/201556.1856.8956.1856.8921,147
2/2/201555.5555.8855.1155.6527,750
1/30/201555.9156.1055.4255.459,406
1/29/201555.6456.0855.2356.074,787
1/28/201556.7656.7655.5155.5314,587
1/27/201556.4356.6856.0556.3716,387
1/26/201556.6256.8956.4956.8922,235
1/23/201557.0557.0556.7956.799,547
1/22/201556.8057.1156.3257.028,030
1/21/201556.0756.4355.8856.396,955
1/20/201556.2156.2155.5955.9413,737
1/16/201555.1255.9555.1255.9413,677
1/15/201555.7255.7355.1555.157,351
1/14/201555.2355.4355.0055.418,717
1/13/201556.5556.6055.4055.686,964
1/12/201555.8356.0155.8155.9413,046
1/9/201557.0757.0756.2956.584,049
1/8/201556.3556.8756.3556.8011,232
1/6/201555.7256.0254.9655.4411,788
1/5/201556.6556.6655.5455.5421,595
1/2/201557.1757.1756.5256.548,966
12/31/201457.7357.7356.7356.736,537
12/30/201457.7757.7757.3557.407,522
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center