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 (%)
Mar 29, 2018 21.20 21.20 21.20 0 +0.25(+1.21%)
Mar 28, 2018 20.83 21.01 20.83 20.95 4,357 +0.06(+0.27%)
Mar 27, 2018 20.99 21.08 20.88 20.89 19,254 -0.05(-0.22%)
Mar 26, 2018 20.74 20.94 20.70 20.94 9,754 +0.29(+1.40%)
Mar 23, 2018 20.71 20.86 20.65 20.65 3,920 -0.50(-2.35%)
Mar 22, 2018 21.18 21.25 21.14 21.14 4,429 -0.39(-1.82%)
Mar 21, 2018 21.48 21.57 21.46 21.54 15,989 +0.12(+0.54%)
Mar 20, 2018 21.46 21.50 21.40 21.42 12,951 +0.01(+0.05%)
Mar 19, 2018 21.42 21.42 21.22 21.41 3,843 -0.07(-0.31%)
Mar 16, 2018 21.48 21.55 21.43 21.48 4,516 +0.13(+0.59%)
Mar 15, 2018 21.38 21.43 21.35 21.35 6,432 -0.02(-0.09%)
Mar 14, 2018 21.44 21.44 21.37 21.37 2,511 -0.09(-0.42%)
Mar 13, 2018 21.56 21.56 21.46 21.46 7,986 -0.04(-0.17%)
Mar 12, 2018 21.56 21.56 21.50 21.50 8,539 -0.02(-0.08%)
Mar 09, 2018 21.49 21.51 21.48 21.51 3,123 +0.15(+0.71%)
Mar 08, 2018 21.33 21.38 21.30 21.36 3,059 +0.04(+0.20%)
Mar 07, 2018 21.29 21.34 21.29 21.32 2,319 +0.02(+0.11%)
Mar 06, 2018 21.17 21.30 21.17 21.30 5,470 +0.15(+0.70%)
Mar 05, 2018 21.01 21.17 21.01 21.15 7,236 +0.07(+0.35%)
Mar 02, 2018 20.90 21.07 20.90 21.07 4,944 +0.09(+0.41%)
Mar 01, 2018 21.02 21.04 20.92 20.99 29,624 -0.06(-0.28%)
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%)
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.