$53.77 -0.87 (%) ALPS Equal Sect Shs - NYSEARCA

Oct. 1, 2014 | 03:14 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EQL historical data

Date Open High Low Close Volume
9/30/201454.6154.7454.6154.652,708
9/29/201454.6654.8154.5454.812,151
9/26/201454.6254.8654.4854.863,872
9/25/201454.8454.8454.4654.465,284
9/24/201454.8655.2454.7555.247,640
9/23/201455.3855.3855.0555.098,369
9/22/201455.5555.5555.2955.3412,118
9/19/201455.7355.9555.6855.8123,364
9/18/201455.7055.7455.6455.685,991
9/17/201455.5555.7455.4255.556,373
9/16/201455.0355.5655.0055.466,919
9/15/201455.1255.1254.9855.041,976
9/12/201455.2655.2654.8954.9810,025
9/11/201455.2655.4055.2655.403,724
9/10/201455.2955.3355.0455.243,157
9/9/201455.6455.6455.1855.238,953
9/8/201455.7455.7555.4855.588,592
9/5/201455.4655.8155.3555.803,262
9/4/201455.7355.8255.4255.459,563
9/3/201455.9955.9955.5555.6013,428
9/2/201455.6155.6355.3855.506,130
8/29/201455.6355.6355.5455.623,319
8/28/201455.2855.5055.2855.4213,383
8/27/201455.4555.4855.4155.466,089
8/26/201455.5755.6655.4555.476,804
8/25/201455.4655.5455.4355.464,398
8/22/201455.2555.2955.1655.1712,151
8/21/201455.4455.4455.2055.3212,806
8/20/201455.1755.2355.0855.236,353
8/19/201454.9155.0754.9055.0728,067
8/18/201454.5254.7554.5254.705,932
8/15/201454.5254.5254.0854.103,971
8/14/201454.1954.2454.1954.241,895
8/13/201454.0354.0653.9853.981,770
8/12/201453.6353.7753.5953.727,235
8/11/201453.9153.9353.8253.826,566
8/8/201453.1853.6253.1853.62945
8/7/201453.3653.4452.8652.864,933
8/6/201453.0353.3853.0353.203,289
8/5/201453.3753.6353.0653.2310,846
8/4/201453.5853.7653.3053.752,974
8/1/201453.4753.5953.1853.3626,990
7/31/201454.2554.2553.5453.5432,597
7/30/201454.6954.6954.3954.596,394
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
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center