Skip to main content

Alps Equal Sector Weight ETF (NY: EQL )

118.07 +0.49 (+0.42%)
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 29.11 29.27 28.87 29.01 315,969 -0.09(-0.32%)
May 30, 2012 29.19 29.26 29.11 29.11 3,227 -0.41(-1.39%)
May 29, 2012 29.48 29.56 29.35 29.52 5,857 +0.27(+0.91%)
May 25, 2012 29.31 29.32 29.21 29.25 17,428 +0.10(+0.35%)
May 24, 2012 29.23 29.32 29.09 29.15 5,273 -0.05(-0.16%)
May 23, 2012 28.97 29.20 28.77 29.20 4,336 +0.04(+0.14%)
May 22, 2012 29.20 29.39 29.06 29.16 19,529 +0.02(+0.05%)
May 21, 2012 28.86 29.14 28.86 29.14 8,504 +0.52(+1.83%)
May 18, 2012 28.95 29.01 28.62 28.62 10,636 -0.25(-0.86%)
May 17, 2012 29.35 29.35 28.86 28.86 62,061 -0.44(-1.51%)
May 16, 2012 29.64 29.65 29.31 29.31 10,782 -0.12(-0.42%)
May 15, 2012 29.64 29.71 29.43 29.43 3,975 -0.23(-0.78%)
May 14, 2012 29.71 29.80 29.59 29.66 6,354 -0.40(-1.34%)
May 11, 2012 29.86 30.17 29.86 30.06 4,746 -0.01(-0.03%)
May 10, 2012 30.10 30.14 30.03 30.07 9,914 +0.07(+0.23%)
May 09, 2012 29.81 30.03 29.70 30.00 11,418 -0.09(-0.29%)
May 08, 2012 29.97 30.10 29.77 30.09 10,360 -0.14(-0.47%)
May 07, 2012 30.16 30.30 30.13 30.24 3,103 +0.03(+0.10%)
May 04, 2012 30.38 30.38 30.17 30.21 59,864 -0.40(-1.31%)
May 03, 2012 30.82 30.87 30.61 30.61 8,069 -0.24(-0.77%)
May 02, 2012 30.80 30.88 30.77 30.84 14,467 -0.18(-0.58%)
May 01, 2012 30.79 31.11 30.76 31.03 15,702 +0.22(+0.72%)
Apr 30, 2012 30.81 30.82 30.73 30.80 29,092 -0.06(-0.19%)
Apr 27, 2012 30.96 30.99 30.79 30.86 5,097 +0.10(+0.32%)
Apr 26, 2012 30.51 30.80 30.51 30.77 12,542 +0.19(+0.62%)
Apr 25, 2012 30.43 30.58 30.43 30.58 6,892 +0.33(+1.09%)
Apr 24, 2012 30.19 30.27 30.18 30.25 3,226 +0.13(+0.43%)
Apr 23, 2012 30.01 30.13 29.95 30.12 28,973 -0.28(-0.94%)
Apr 20, 2012 30.39 30.53 30.39 30.40 6,292 +0.09(+0.31%)
Apr 19, 2012 30.39 30.55 30.20 30.31 8,764 -0.14(-0.47%)
Apr 18, 2012 30.45 30.54 30.43 30.45 4,904 -0.13(-0.43%)
Apr 17, 2012 30.36 30.58 30.36 30.58 3,207 +0.41(+1.37%)
Apr 16, 2012 30.07 30.18 30.07 30.17 2,823 +0.00(+0.01%)
Apr 13, 2012 30.32 30.34 30.15 30.17 13,330 -0.24(-0.80%)
Apr 12, 2012 30.15 30.44 30.15 30.41 18,047 +0.43(+1.44%)
Apr 11, 2012 30.08 30.12 29.97 29.98 3,652 +0.15(+0.50%)
Apr 10, 2012 30.30 30.30 29.78 29.83 20,713 -0.47(-1.56%)
Apr 09, 2012 30.26 30.39 30.24 30.30 24,328 -0.36(-1.18%)
Apr 05, 2012 30.59 30.77 30.59 30.66 6,589 -0.09(-0.28%)
Apr 04, 2012 30.78 30.78 30.66 30.75 18,032 -0.11(-0.36%)
Apr 03, 2012 31.05 31.10 30.86 30.86 43,565 -0.27(-0.86%)
Apr 02, 2012 30.92 31.24 30.87 31.13 8,126 +0.22(+0.72%)
Mar 30, 2012 30.90 30.94 30.80 30.91 29,889 +0.13(+0.43%)
Mar 29, 2012 30.63 30.77 30.52 30.77 19,389 +0.02(+0.05%)
Mar 28, 2012 30.93 30.93 30.64 30.76 4,839 -0.23(-0.74%)
Mar 27, 2012 31.08 31.09 30.99 30.99 7,321 -0.02(-0.07%)
Mar 26, 2012 30.91 31.01 30.89 31.01 19,264 +0.36(+1.16%)
Mar 23, 2012 30.52 30.68 26.99 30.66 120,851 +0.09(+0.31%)
Mar 22, 2012 30.58 30.62 30.47 30.56 9,594 -0.24(-0.77%)
Mar 21, 2012 30.83 30.86 30.78 30.80 24,324 -0.14(-0.44%)
Mar 20, 2012 30.78 30.98 30.78 30.93 4,074 -0.14(-0.45%)
Mar 19, 2012 31.01 31.17 31.01 31.07 6,225 +0.06(+0.18%)
Mar 16, 2012 30.97 31.02 30.91 31.02 8,163 +0.07(+0.22%)
Mar 15, 2012 30.75 30.95 30.74 30.95 9,376 +0.18(+0.57%)
Mar 14, 2012 30.89 30.89 30.70 30.77 70,620 -0.06(-0.20%)
Mar 13, 2012 30.54 30.84 30.54 30.84 19,648 +0.47(+1.53%)
Mar 12, 2012 30.32 30.37 30.31 30.37 5,060 +0.02(+0.08%)
Mar 09, 2012 30.34 30.45 30.27 30.35 5,881 +0.07(+0.24%)
Mar 08, 2012 30.19 30.33 30.19 30.27 3,933 +0.31(+1.05%)
Mar 07, 2012 29.82 29.97 29.82 29.96 8,240 +0.21(+0.69%)
Mar 06, 2012 29.91 29.91 29.72 29.76 8,746 -0.50(-1.66%)
Mar 05, 2012 30.25 30.26 30.13 30.26 8,857 -0.08(-0.25%)
Mar 02, 2012 30.42 30.46 30.33 30.33 10,499 -0.13(-0.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.