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, 2015 20.32 20.36 20.36 20.36 31,673 -0.15(-0.74%)
Dec 30, 2015 20.55 20.62 20.51 20.51 21,028 -0.13(-0.65%)
Dec 29, 2015 20.60 20.64 20.53 20.64 16,393 +0.23(+1.13%)
Dec 28, 2015 20.34 20.45 20.27 20.41 10,911 -0.08(-0.37%)
Dec 24, 2015 20.39 20.49 20.49 20.49 21,202 +0.03(+0.14%)
Dec 23, 2015 20.37 20.48 20.37 20.46 19,009 +0.21(+1.06%)
Dec 22, 2015 20.11 20.28 20.11 20.24 15,498 +0.19(+0.94%)
Dec 21, 2015 20.01 20.06 19.99 20.06 11,629 +0.03(+0.15%)
Dec 18, 2015 20.04 20.08 19.99 20.03 11,179 -0.14(-0.71%)
Dec 17, 2015 20.31 20.31 20.17 20.17 29,120 -0.31(-1.51%)
Dec 16, 2015 20.33 20.52 20.29 20.48 32,709 +0.20(+0.97%)
Dec 15, 2015 20.28 20.35 20.27 20.28 20,583 +0.17(+0.85%)
Dec 14, 2015 20.07 20.11 19.97 20.11 22,229 +0.04(+0.18%)
Dec 11, 2015 20.13 20.23 20.05 20.08 15,742 -0.20(-0.97%)
Dec 10, 2015 20.30 20.40 20.26 20.27 13,659 -0.10(-0.51%)
Dec 09, 2015 20.56 20.56 20.26 20.38 11,168 -0.14(-0.69%)
Dec 08, 2015 20.51 20.61 20.48 20.52 9,369 -0.15(-0.72%)
Dec 07, 2015 20.79 20.79 20.63 20.66 10,942 -0.26(-1.22%)
Dec 04, 2015 20.69 20.92 20.69 20.92 31,348 +0.30(+1.46%)
Dec 03, 2015 20.75 20.85 20.61 20.62 17,663 -0.20(-0.95%)
Dec 02, 2015 21.04 21.04 20.82 20.82 8,857 -0.36(-1.68%)
Dec 01, 2015 21.08 21.18 21.02 21.17 15,083 +0.17(+0.82%)
Nov 30, 2015 21.02 21.04 20.98 21.00 6,353 -0.10(-0.47%)
Nov 27, 2015 21.08 21.13 21.08 21.10 5,724 +0.05(+0.23%)
Nov 25, 2015 21.00 21.05 21.05 21.05 22,801 +0.05(+0.22%)
Nov 24, 2015 20.83 21.02 20.83 21.00 23,047 +0.06(+0.27%)
Nov 23, 2015 20.98 21.01 20.91 20.95 14,732 +0.00(+0.02%)
Nov 20, 2015 20.97 20.99 20.94 20.94 22,548 +0.03(+0.16%)
Nov 19, 2015 20.89 20.93 20.70 20.91 299,553 +0.00(+0.00%)
Nov 18, 2015 20.75 20.91 20.74 20.91 740,560 +0.14(+0.69%)
Nov 17, 2015 20.85 20.90 20.75 20.77 17,919 +0.06(+0.27%)
Nov 16, 2015 20.66 20.76 20.66 20.71 15,791 +0.05(+0.23%)
Nov 13, 2015 20.72 20.77 20.66 20.66 20,333 -0.16(-0.77%)
Nov 12, 2015 20.92 20.97 20.82 20.82 12,506 -0.22(-1.05%)
Nov 11, 2015 21.06 21.13 21.04 21.04 12,053 +0.00(+0.02%)
Nov 10, 2015 21.03 21.10 21.03 21.04 11,431 +0.04(+0.20%)
Nov 09, 2015 21.04 21.05 21.00 21.00 12,329 -0.13(-0.60%)
Nov 06, 2015 21.14 21.16 21.11 21.12 13,336 +0.00(+0.00%)
Nov 05, 2015 21.06 21.16 21.06 21.12 13,201 -0.07(-0.33%)
Nov 04, 2015 21.20 21.23 21.18 21.19 12,270 -0.02(-0.09%)
Nov 03, 2015 21.22 21.26 21.21 21.21 8,804 -0.06(-0.28%)
Nov 02, 2015 21.17 21.31 21.17 21.27 8,890 +0.13(+0.60%)
Oct 30, 2015 21.16 21.24 21.15 21.15 20,789 -0.04(-0.20%)
Oct 29, 2015 21.21 21.22 21.17 21.19 31,487 -0.05(-0.24%)
Oct 28, 2015 21.11 21.24 21.11 21.24 9,840 +0.18(+0.86%)
Oct 27, 2015 21.08 21.08 21.00 21.06 14,376 -0.07(-0.31%)
Oct 26, 2015 21.12 21.18 21.11 21.12 18,373 -0.05(-0.22%)
Oct 23, 2015 21.33 21.33 21.13 21.17 15,100 -0.04(-0.18%)
Oct 22, 2015 21.17 21.26 21.16 21.21 21,179 +0.15(+0.71%)
Oct 21, 2015 21.09 21.14 21.05 21.06 24,071 -0.07(-0.31%)
Oct 20, 2015 21.19 21.19 21.10 21.12 15,800 +0.01(+0.03%)
Oct 19, 2015 21.11 21.12 21.08 21.12 8,439 +0.04(+0.17%)
Oct 16, 2015 21.04 21.11 21.04 21.08 23,418 +0.07(+0.31%)
Oct 15, 2015 20.95 21.02 20.86 21.02 13,555 +0.08(+0.36%)
Oct 14, 2015 21.01 21.03 20.91 20.94 26,711 -0.17(-0.82%)
Oct 13, 2015 21.21 21.23 21.11 21.11 11,112 -0.06(-0.30%)
Oct 12, 2015 21.16 21.18 21.13 21.18 9,535 +0.04(+0.17%)
Oct 09, 2015 21.13 21.17 21.10 21.14 14,278 -0.03(-0.14%)
Oct 08, 2015 21.17 21.19 21.12 21.17 13,347 +0.03(+0.16%)
Oct 07, 2015 21.13 21.16 21.08 21.14 14,679 +0.00(+0.02%)
Oct 06, 2015 21.11 21.14 21.09 21.13 16,466 -0.07(-0.31%)
Oct 05, 2015 21.13 21.21 21.10 21.20 19,363 +0.17(+0.80%)
Oct 02, 2015 20.81 21.03 20.81 21.03 11,920 +0.06(+0.27%)
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.