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 (%)
Feb 28, 2018 21.16 21.17 21.04 21.04 3,833 -0.18(-0.86%)
Feb 27, 2018 21.27 21.28 21.23 21.23 3,332 +0.01(+0.07%)
Feb 26, 2018 21.23 21.23 21.19 21.21 2,928 +0.01(+0.05%)
Feb 23, 2018 21.17 21.21 21.17 21.20 8,300 +0.02(+0.11%)
Feb 22, 2018 21.19 21.24 21.13 21.18 82,914 -0.02(-0.09%)
Feb 21, 2018 21.21 21.27 21.18 21.20 350,136 +0.05(+0.23%)
Feb 20, 2018 21.04 21.19 21.04 21.15 6,253 -0.06(-0.27%)
Feb 16, 2018 21.21 21.21 21.21 0 +0.05(+0.24%)
Feb 15, 2018 21.11 21.17 21.09 21.16 6,773 -0.00(-0.01%)
Feb 14, 2018 21.11 21.16 21.11 21.16 2,517 +0.19(+0.91%)
Feb 13, 2018 20.97 21.01 20.96 20.97 8,145 -0.06(-0.27%)
Feb 12, 2018 20.98 21.03 20.97 21.02 2,826 +0.07(+0.32%)
Feb 09, 2018 20.91 20.98 20.91 20.96 3,687 -0.03(-0.14%)
Feb 08, 2018 20.87 21.02 20.87 20.99 2,162 +0.00(+0.00%)
Feb 07, 2018 20.88 21.00 20.88 20.99 4,213 +0.02(+0.09%)
Feb 06, 2018 21.01 21.02 20.85 20.97 15,031 -0.28(-1.32%)
Feb 05, 2018 21.57 21.57 21.03 21.25 4,068 -0.45(-2.06%)
Feb 02, 2018 21.89 21.89 21.69 21.69 5,816 -0.28(-1.26%)
Feb 01, 2018 21.80 21.98 21.80 21.97 2,590 +0.04(+0.18%)
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%)
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.