EQL Historical Prices | ALPS Equal Sector Weight ETF Stock

Dow

0.73% Nasdaq

0.83%

ALPS Equal Sector Weight ETF (EQL)

-NYSEArca

45.64 0.13(0.29%) Jun 17, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 17, 2013	45.88	45.94	45.60	45.64	4,700	45.64
Jun 14, 2013	45.67	45.87	45.43	45.51	6,700	45.51
Jun 13, 2013	45.00	45.46	44.96	45.46	2,600	45.46
Jun 12, 2013	45.63	45.63	45.05	45.05	4,500	45.05
Jun 11, 2013	45.59	45.73	45.38	45.38	4,900	45.38
Jun 10, 2013	46.05	46.05	45.75	45.83	2,300	45.83
Jun 7, 2013	45.48	45.87	45.48	45.84	11,700	45.84
Jun 6, 2013	44.90	45.22	44.73	45.22	21,500	45.22
Jun 5, 2013	45.45	45.45	44.87	44.95	7,400	44.95
Jun 4, 2013	45.88	45.88	45.35	45.53	14,600	45.53
Jun 3, 2013	45.66	45.71	45.38	45.71	4,200	45.71
May 31, 2013	46.06	46.20	45.73	45.73	5,600	45.73
May 30, 2013	46.06	46.34	46.06	46.18	15,700	46.18
May 29, 2013	46.16	46.18	45.85	46.07	4,200	46.07
May 28, 2013	46.71	46.76	46.24	46.41	8,800	46.41
May 24, 2013	45.94	46.13	45.93	46.11	5,400	46.11
May 23, 2013	46.33	46.33	45.82	46.29	21,600	46.29
May 22, 2013	46.89	47.19	46.33	46.34	11,700	46.34
May 21, 2013	46.83	46.88	46.64	46.78	7,500	46.78
May 20, 2013	46.63	46.88	46.63	46.73	6,800	46.73
May 17, 2013	46.45	46.71	46.45	46.71	6,400	46.71
May 16, 2013	46.50	46.50	46.24	46.24	1,800	46.24
May 15, 2013	46.26	46.62	46.26	46.50	5,600	46.50
May 14, 2013	45.74	46.27	45.74	46.27	4,700	46.27
May 13, 2013	45.68	45.83	45.61	45.78	3,100	45.78
May 10, 2013	45.65	45.81	45.56	45.81	9,400	45.81
May 9, 2013	45.74	45.84	45.56	45.62	7,100	45.62
May 8, 2013	45.72	45.83	45.69	45.83	4,400	45.83
May 7, 2013	45.38	45.66	45.38	45.66	7,700	45.66
May 6, 2013	45.34	45.41	45.29	45.41	5,200	45.41
May 3, 2013	45.42	45.48	45.34	45.34	3,100	45.34
May 2, 2013	44.96	44.96	44.63	44.92	6,900	44.92
May 1, 2013	44.80	44.84	44.50	44.50	26,000	44.50
Apr 30, 2013	45.08	45.08	43.92	44.89	10,000	44.89
Apr 29, 2013	44.70	44.97	44.70	44.93	9,900	44.93
Apr 26, 2013	44.60	44.67	44.54	44.60	5,000	44.60
Apr 25, 2013	44.65	44.91	44.65	44.77	2,900	44.77
Apr 24, 2013	44.41	44.58	44.41	44.54	10,300	44.54
Apr 23, 2013	44.36	44.45	44.20	44.42	8,600	44.42
Apr 22, 2013	43.83	44.09	43.83	44.04	3,500	44.04
Apr 19, 2013	43.65	43.84	43.49	43.83	4,200	43.83
Apr 18, 2013	43.68	43.68	43.36	43.40	3,100	43.40
Apr 17, 2013	44.29	44.29	43.50	43.64	8,600	43.64
Apr 16, 2013	43.97	44.21	43.82	44.21	3,900	44.21
Apr 15, 2013	44.82	44.82	43.59	43.65	10,700	43.65
Apr 12, 2013	44.59	44.61	44.55	44.61	5,800	44.61
Apr 11, 2013	44.58	44.90	44.58	44.79	11,400	44.79
Apr 10, 2013	44.18	44.64	44.18	44.62	9,900	44.62
Apr 9, 2013	44.50	44.50	43.94	44.21	4,900	44.21
Apr 8, 2013	44.12	44.12	43.65	43.93	4,800	43.93
Apr 5, 2013	44.07	44.07	43.29	43.69	11,900	43.69
Apr 4, 2013	43.84	43.84	43.63	43.77	10,700	43.77
Apr 3, 2013	43.97	43.97	43.50	43.67	12,100	43.67
Apr 2, 2013	44.07	44.14	43.97	43.97	3,200	43.97
Apr 1, 2013	44.10	44.10	43.82	43.86	2,600	43.86
Mar 28, 2013	43.86	44.10	43.83	44.08	65,900	44.08
Mar 27, 2013	43.73	43.87	43.72	43.87	6,100	43.87
Mar 26, 2013	43.74	43.84	43.67	43.84	7,500	43.84
Mar 25, 2013	43.77	43.77	43.36	43.52	11,300	43.52
Mar 22, 2013	43.63	43.65	43.56	43.57	11,800	43.57
Mar 21, 2013	43.50	43.61	43.41	43.43	3,400	43.43
Mar 20, 2013	44.06	44.06	43.67	43.72	8,600	43.72
Mar 20, 2013	0.145 Dividend
Mar 19, 2013	43.90	43.90	43.36	43.54	12,200	43.40
Mar 18, 2013	43.71	43.80	43.63	43.63	5,000	43.48
Mar 15, 2013	43.88	44.00	43.86	43.95	6,500	43.80
Mar 14, 2013	43.82	43.96	43.82	43.93	6,000	43.78
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On EQL

Quotes

Charts

News & Info

ETF

Analyst

ALPS Equal Sector Weight ETF (EQL)