Finance Home - My Yahoo - Yahoo! - Help

Thursday, December 17, 2009, 10:48AM ET - U.S. Markets close in 5 hours and 12 minutes. Dow  0.82% Nasdaq  0.97%

ALPS (EQL)

At 10:11AM ET: 30.97   0.42 (1.34%)

MORE ON EQL

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board ETF Profile Performance Holdings Risk Analyst Research Reports

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 16-Dec-09 31.39 31.39 31.39 31.39 6,700 31.39 15-Dec-09 31.32 31.32 31.24 31.24 1,500 31.24 14-Dec-09 31.36 31.36 31.32 31.33 1,200 31.33 11-Dec-09 31.08 31.09 30.92 31.06 7,300 31.06 10-Dec-09 31.04 31.06 30.89 30.90 14,700 30.90 9-Dec-09 30.63 30.76 30.52 30.76 11,400 30.76 8-Dec-09 30.53 30.71 30.53 30.59 12,000 30.59 7-Dec-09 30.87 31.12 30.86 30.93 12,600 30.93 4-Dec-09 31.26 31.32 30.76 30.82 18,600 30.82 3-Dec-09 31.27 31.27 30.98 30.98 11,300 30.98 2-Dec-09 31.27 31.27 31.04 31.08 7,100 31.08 1-Dec-09 30.94 31.07 30.90 31.07 13,500 31.07 30-Nov-09 30.52 30.72 30.45 30.69 4,400 30.69 27-Nov-09 30.23 30.67 30.23 30.63 17,300 30.63 25-Nov-09 31.02 31.04 30.95 31.03 3,500 31.03 24-Nov-09 30.90 30.96 30.70 30.91 48,900 30.91 23-Nov-09 30.78 31.09 30.75 30.89 10,800 30.89 20-Nov-09 30.50 30.55 30.41 30.52 3,600 30.52 19-Nov-09 30.53 30.53 30.51 30.51 2,200 30.51 18-Nov-09 30.95 30.96 30.95 30.95 10,000 30.95 17-Nov-09 30.96 30.99 30.81 30.99 3,500 30.99 16-Nov-09 30.78 31.14 30.78 31.08 10,600 31.08 13-Nov-09 30.39 30.55 30.39 30.55 5,700 30.55 12-Nov-09 30.43 30.50 30.33 30.37 20,200 30.37 11-Nov-09 30.76 30.86 30.56 30.57 22,100 30.57 10-Nov-09 30.38 30.53 30.38 30.53 1,400 30.53 9-Nov-09 30.06 30.06 30.06 30.06 100 30.06 6-Nov-09 29.79 29.85 29.79 29.80 6,800 29.80 5-Nov-09 29.59 29.76 29.59 29.76 9,000 29.76 4-Nov-09 29.35 29.51 29.35 29.48 1,800 29.48 3-Nov-09 28.97 29.12 28.90 29.12 2,200 29.12 2-Nov-09 29.03 29.24 28.95 28.99 8,600 28.99 30-Oct-09 29.46 29.48 28.80 28.86 3,300 28.86 29-Oct-09 29.45 29.62 29.45 29.62 700 29.62 28-Oct-09 29.44 29.48 29.06 29.06 2,100 29.06 27-Oct-09 29.75 29.87 29.61 29.64 10,600 29.64 26-Oct-09 30.13 30.45 29.68 29.69 2,700 29.69 23-Oct-09 30.47 30.56 30.17 30.17 1,500 30.17 22-Oct-09 30.22 30.60 30.22 30.60 2,100 30.60 21-Oct-09 30.73 30.73 30.26 30.26 2,000 30.26 20-Oct-09 30.82 30.82 30.46 30.47 1,900 30.47 19-Oct-09 30.43 30.79 30.43 30.69 7,900 30.69 16-Oct-09 30.43 30.43 30.34 30.40 900 30.40 15-Oct-09 30.39 30.63 30.39 30.63 3,200 30.63 14-Oct-09 30.38 30.53 30.25 30.44 17,800 30.44 13-Oct-09 30.02 30.02 29.82 30.01 15,400 30.01 12-Oct-09 30.00 30.14 29.92 30.00 24,100 30.00 9-Oct-09 29.78 29.91 29.72 29.91 2,000 29.91 8-Oct-09 29.72 29.79 29.56 29.72 26,700 29.72 7-Oct-09 29.45 29.45 29.40 29.42 1,900 29.42 6-Oct-09 29.45 29.55 29.32 29.32 6,800 29.32 5-Oct-09 28.73 29.04 28.73 29.04 12,700 29.04 2-Oct-09 28.42 28.59 28.42 28.59 3,200 28.59 1-Oct-09 29.29 29.31 28.76 28.76 7,200 28.76 30-Sep-09 29.63 29.63 29.27 29.45 19,700 29.45 29-Sep-09 29.74 29.82 29.64 29.74 4,600 29.74 28-Sep-09 29.46 29.69 29.44 29.69 1,700 29.69 25-Sep-09 29.39 29.39 29.08 29.22 10,500 29.22 24-Sep-09 29.81 29.81 29.26 29.39 6,800 29.39 23-Sep-09 30.10 30.16 29.69 29.69 8,000 29.69 23-Sep-09 $ 0.138 Dividend 22-Sep-09 30.20 30.20 30.06 30.13 4,200 29.99 21-Sep-09 29.84 29.93 29.25 29.93 2,900 29.79 18-Sep-09 30.12 30.12 30.00 30.08 36,600 29.94 17-Sep-09 30.16 30.29 29.93 30.01 16,100 29.87 16-Sep-09 29.86 30.09 29.82 30.01 9,600 29.87 15-Sep-09 29.49 29.65 29.46 29.63 16,000 29.49 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions