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 (%)
Dec 31, 2014 23.09 23.05 23.05 23.05 7,698 -0.04(-0.17%)
Dec 30, 2014 23.07 23.10 23.06 23.09 5,079 -0.06(-0.24%)
Dec 29, 2014 23.14 23.17 23.14 23.15 3,867 +0.08(+0.34%)
Dec 26, 2014 23.03 23.07 23.03 23.07 6,176 +0.05(+0.23%)
Dec 24, 2014 23.00 23.02 23.02 23.02 8,339 +0.05(+0.21%)
Dec 23, 2014 22.99 23.03 22.97 22.97 8,116 +0.13(+0.57%)
Dec 22, 2014 22.85 22.86 22.80 22.84 9,053 -0.03(-0.15%)
Dec 19, 2014 22.78 22.87 22.78 22.87 8,069 +0.08(+0.37%)
Dec 18, 2014 22.70 22.79 22.70 22.79 4,757 +0.23(+1.02%)
Dec 17, 2014 22.57 22.58 22.56 22.56 3,456 +0.07(+0.30%)
Dec 16, 2014 22.55 22.55 22.46 22.49 7,522 -0.01(-0.04%)
Dec 15, 2014 22.49 22.50 22.48 22.50 22,620 -0.08(-0.34%)
Dec 12, 2014 22.59 22.67 22.58 22.58 7,053 -0.24(-1.06%)
Dec 11, 2014 22.85 22.88 22.81 22.82 6,340 +0.07(+0.30%)
Dec 10, 2014 23.00 23.00 22.75 22.75 16,232 -0.28(-1.23%)
Dec 09, 2014 22.93 23.08 22.93 23.04 11,990 +0.02(+0.08%)
Dec 08, 2014 23.00 23.04 22.97 23.02 10,837 -0.19(-0.81%)
Dec 05, 2014 23.21 23.21 23.17 23.20 7,510 +0.07(+0.29%)
Dec 04, 2014 23.17 23.17 23.11 23.14 12,604 -0.11(-0.49%)
Dec 03, 2014 23.18 23.25 23.18 23.25 7,288 +0.27(+1.16%)
Dec 02, 2014 22.96 22.99 22.96 22.99 9,305 +0.05(+0.23%)
Dec 01, 2014 22.91 22.94 22.91 22.93 9,828 -0.31(-1.33%)
Nov 28, 2014 23.26 23.26 23.23 23.24 4,566 -0.17(-0.72%)
Nov 26, 2014 23.40 23.41 23.41 23.41 4,918 -0.02(-0.08%)
Nov 25, 2014 23.45 23.46 23.42 23.43 4,371 +0.01(+0.05%)
Nov 24, 2014 23.38 23.42 23.38 23.42 9,496 +0.03(+0.15%)
Nov 21, 2014 23.33 23.38 23.33 23.38 4,707 +0.07(+0.29%)
Nov 20, 2014 23.30 23.34 23.30 23.32 8,582 +0.06(+0.24%)
Nov 19, 2014 23.28 23.32 23.26 23.26 7,234 -0.06(-0.27%)
Nov 18, 2014 23.33 23.33 23.29 23.32 7,805 +0.07(+0.31%)
Nov 17, 2014 23.21 23.29 23.21 23.25 10,328 -0.12(-0.52%)
Nov 14, 2014 23.34 23.38 23.34 23.37 8,771 +0.05(+0.20%)
Nov 13, 2014 23.32 23.34 23.30 23.33 12,180 -0.06(-0.26%)
Nov 12, 2014 23.42 23.43 23.39 23.39 4,227 +0.16(+0.71%)
Nov 11, 2014 23.26 23.26 23.22 23.22 1,434 -0.02(-0.08%)
Nov 10, 2014 23.25 23.27 23.22 23.24 13,571 +0.02(+0.08%)
Nov 07, 2014 23.23 23.27 23.22 23.22 9,341 -0.05(-0.20%)
Nov 06, 2014 23.25 23.27 23.25 23.27 2,928 +0.08(+0.36%)
Nov 05, 2014 23.16 23.19 23.14 23.19 10,334 +0.10(+0.44%)
Nov 04, 2014 23.04 23.09 23.04 23.08 56,368 -0.09(-0.40%)
Nov 03, 2014 23.22 23.22 23.17 23.17 54,914 -0.03(-0.13%)
Oct 31, 2014 23.21 23.22 23.20 23.20 7,175 +0.12(+0.53%)
Oct 30, 2014 23.08 23.08 23.08 23.08 729 +0.08(+0.37%)
Oct 29, 2014 22.98 23.00 22.98 23.00 7,342 -0.03(-0.11%)
Oct 28, 2014 22.92 23.02 22.90 23.02 10,639 +0.16(+0.68%)
Oct 27, 2014 22.76 22.87 22.88 22.87 8,063 -0.01(-0.04%)
Oct 24, 2014 22.86 22.88 22.86 22.88 3,701 -0.08(-0.36%)
Oct 23, 2014 22.98 23.00 22.96 22.96 2,199 +0.08(+0.36%)
Oct 22, 2014 22.90 22.90 22.88 22.88 2,640 +0.00(+0.00%)
Oct 21, 2014 22.88 22.89 22.86 22.88 9,394 +0.08(+0.37%)
Oct 20, 2014 22.79 22.79 22.77 22.79 4,554 +0.00(+0.00%)
Oct 17, 2014 22.79 22.81 22.79 22.79 4,781 -0.08(-0.37%)
Oct 16, 2014 22.86 22.89 22.86 22.88 6,674 +0.03(+0.12%)
Oct 15, 2014 22.81 22.85 22.80 22.85 13,259 +0.01(+0.06%)
Oct 14, 2014 22.81 22.83 22.81 22.83 3,884 +0.06(+0.27%)
Oct 13, 2014 22.78 22.78 22.77 22.77 6,705 -0.01(-0.03%)
Oct 10, 2014 22.79 22.79 22.77 22.78 6,275 -0.06(-0.26%)
Oct 09, 2014 22.84 22.84 22.84 22.84 2,299 -0.02(-0.08%)
Oct 08, 2014 22.84 22.86 22.84 22.86 5,271 +0.04(+0.16%)
Oct 07, 2014 22.91 22.92 22.82 22.82 12,241 -0.15(-0.64%)
Oct 06, 2014 22.97 22.98 22.94 22.97 8,514 -0.06(-0.26%)
Oct 03, 2014 23.02 23.04 23.02 23.03 4,318 +0.07(+0.33%)
Oct 02, 2014 22.97 22.97 22.95 22.95 2,459 -0.02(-0.08%)
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.