Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

WBI Smg Yield Shares (NY: WBIC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 22.08 22.08 21.93 21.93 2,242 -0.19(-0.87%)
Jan 30, 2018 22.15 22.15 22.12 22.13 4,419 -0.29(-1.29%)
Jan 29, 2018 22.45 22.45 22.39 22.42 1,727 -0.07(-0.33%)
Jan 26, 2018 22.38 22.49 22.38 22.49 1,818 +0.13(+0.57%)
Jan 25, 2018 22.35 22.44 22.35 22.36 2,187 -0.23(-1.00%)
Jan 24, 2018 22.62 22.64 22.51 22.59 2,043 -0.08(-0.36%)
Jan 23, 2018 22.60 22.72 22.60 22.67 10,741 +0.02(+0.10%)
Jan 22, 2018 22.61 22.67 22.58 22.65 4,674 +0.01(+0.04%)
Jan 19, 2018 22.56 22.64 22.56 22.64 3,550 +0.16(+0.73%)
Jan 18, 2018 22.48 22.51 22.46 22.47 6,660 -0.03(-0.15%)
Jan 17, 2018 22.42 22.56 22.42 22.51 4,838 +0.11(+0.48%)
Jan 16, 2018 22.68 22.68 22.32 22.40 4,049 -0.12(-0.54%)
Jan 12, 2018 22.52 22.52 22.52 0 +0.15(+0.68%)
Jan 11, 2018 22.37 22.08 22.37 4,978 +0.29(+1.33%)
Jan 10, 2018 21.90 22.20 21.90 22.08 6,720 -0.10(-0.44%)
Jan 09, 2018 22.14 22.21 22.14 22.17 7,155 +0.09(+0.39%)
Jan 08, 2018 21.96 22.09 21.96 22.09 2,534 +0.15(+0.70%)
Jan 05, 2018 21.81 21.94 21.77 21.93 6,614 +0.11(+0.49%)
Jan 04, 2018 21.71 21.82 21.71 21.82 3,693 +0.15(+0.69%)
Jan 03, 2018 21.63 21.69 21.58 21.68 12,609 +0.09(+0.43%)
Jan 02, 2018 21.66 21.66 21.53 21.58 16,974 -0.02(-0.11%)
Dec 29, 2017 21.61 21.61 21.61 0 -0.05(-0.25%)
Dec 28, 2017 21.64 21.66 21.61 21.66 3,675 +0.04(+0.18%)
Dec 27, 2017 21.68 21.72 21.62 21.62 4,663 -0.04(-0.18%)
Dec 26, 2017 21.72 21.72 21.63 21.66 4,055 +0.02(+0.09%)
Dec 22, 2017 21.57 21.64 21.57 21.64 1,139 -0.09(-0.40%)
Dec 21, 2017 21.66 21.73 21.65 21.73 3,597 +0.15(+0.69%)
Dec 20, 2017 21.48 21.62 21.48 21.58 4,627 +0.12(+0.54%)
Dec 19, 2017 21.43 21.51 21.43 21.46 2,937 +0.05(+0.25%)
Dec 18, 2017 21.44 21.47 21.37 21.41 6,365 +0.09(+0.43%)
Dec 15, 2017 21.00 21.32 21.00 21.32 8,737 +0.27(+1.31%)
Dec 14, 2017 21.17 21.19 21.04 21.04 4,151 -0.16(-0.77%)
Dec 13, 2017 21.28 21.36 21.21 21.21 4,918 -0.07(-0.33%)
Dec 12, 2017 21.32 21.36 21.28 21.28 4,854 +0.02(+0.08%)
Dec 11, 2017 21.34 21.34 21.26 21.26 4,039 -0.03(-0.16%)
Dec 08, 2017 21.26 21.39 21.25 21.29 3,736 +0.02(+0.09%)
Dec 07, 2017 21.28 21.37 21.26 21.28 8,139 +0.02(+0.09%)
Dec 06, 2017 21.35 21.37 21.26 21.26 4,781 -0.12(-0.57%)
Dec 05, 2017 21.43 21.46 21.38 21.38 2,145 -0.13(-0.62%)
Dec 04, 2017 21.27 21.51 21.51 3,923 +0.25(+1.16%)
Dec 01, 2017 21.09 21.27 21.09 21.27 3,574 -0.21(-1.00%)
Nov 30, 2017 21.37 21.58 21.37 21.48 2,357 +0.01(+0.06%)
Nov 29, 2017 21.48 21.56 21.39 21.47 6,549 +0.31(+1.46%)
Nov 28, 2017 20.93 21.16 20.93 21.16 4,630 +0.33(+1.57%)
Nov 27, 2017 20.86 20.87 20.83 20.83 4,599 +0.01(+0.06%)
Nov 24, 2017 20.97 20.97 20.80 20.82 8,303 -0.11(-0.54%)
Nov 22, 2017 20.99 20.99 20.93 20.93 4,072 -0.02(-0.10%)
Nov 21, 2017 20.76 20.95 20.76 20.95 6,172 +0.13(+0.63%)
Nov 20, 2017 20.72 20.83 20.72 20.82 6,843 +0.14(+0.70%)
Nov 17, 2017 20.59 20.70 20.59 20.68 6,860 +0.02(+0.09%)
Nov 16, 2017 20.62 20.72 20.61 20.66 13,447 +0.08(+0.40%)
Nov 15, 2017 20.65 20.65 20.58 20.58 5,455 -0.08(-0.37%)
Nov 14, 2017 20.58 20.68 20.58 20.65 4,768 +0.03(+0.16%)
Nov 13, 2017 20.59 20.68 20.59 20.62 2,968 -0.04(-0.19%)
Nov 10, 2017 20.62 20.71 20.62 20.66 6,372 +0.04(+0.17%)
Nov 09, 2017 20.73 20.73 20.62 20.62 4,750 -0.10(-0.50%)
Nov 08, 2017 20.67 20.74 20.63 20.73 4,545 -0.02(-0.09%)
Nov 07, 2017 20.86 20.86 20.71 20.75 6,954 -0.19(-0.92%)
Nov 06, 2017 20.90 20.94 20.90 20.94 3,176 -0.05(-0.23%)
Nov 03, 2017 21.00 21.00 20.92 20.99 10,169 +0.03(+0.16%)
Nov 02, 2017 20.92 21.03 20.92 20.95 5,809 +0.09(+0.44%)
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.