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 (%)
Oct 25, 2019 18.24 18.24 18.24 0 +0.12(+0.68%)
Oct 24, 2019 18.04 18.12 18.04 18.12 2,886 +0.04(+0.23%)
Oct 23, 2019 18.07 18.10 18.04 18.08 1,898 -0.04(-0.23%)
Oct 22, 2019 17.89 18.12 17.89 18.12 1,931 +0.16(+0.90%)
Oct 21, 2019 18.00 18.00 17.94 17.96 1,183 +0.12(+0.69%)
Oct 18, 2019 17.79 17.83 17.75 17.83 2,602 -0.00(-0.01%)
Oct 17, 2019 17.74 17.83 17.74 17.83 1,482 +0.15(+0.85%)
Oct 16, 2019 17.72 17.74 17.64 17.68 2,469 -0.04(-0.21%)
Oct 15, 2019 17.60 17.72 17.60 17.72 1,435 +0.19(+1.10%)
Oct 14, 2019 17.49 17.53 17.49 17.53 2,274 -0.08(-0.48%)
Oct 11, 2019 17.63 17.66 17.61 17.61 2,402 +0.24(+1.38%)
Oct 10, 2019 17.43 17.43 17.34 17.38 1,716 +0.03(+0.15%)
Oct 09, 2019 17.31 17.35 17.31 17.35 3,039 +0.03(+0.15%)
Oct 08, 2019 17.35 17.40 17.32 17.32 1,469 -0.19(-1.07%)
Oct 07, 2019 17.54 17.57 17.51 17.51 1,454 -0.08(-0.48%)
Oct 04, 2019 17.50 17.60 17.50 17.60 1,201 +0.08(+0.44%)
Oct 03, 2019 17.37 17.52 17.37 17.52 1,950 -0.00(-0.02%)
Oct 02, 2019 17.63 17.63 17.45 17.52 2,502 -0.25(-1.43%)
Oct 01, 2019 17.99 18.00 17.74 17.77 1,871 -0.25(-1.40%)
Sep 30, 2019 17.98 18.05 17.98 18.03 1,872 +0.08(+0.44%)
Sep 27, 2019 17.99 18.00 17.93 17.95 400 -0.02(-0.08%)
Sep 26, 2019 17.95 18.00 17.93 17.96 888 -0.08(-0.46%)
Sep 25, 2019 17.95 18.05 17.91 18.05 3,279 +0.18(+1.03%)
Sep 24, 2019 17.95 17.95 17.84 17.86 873 -0.19(-1.04%)
Sep 23, 2019 17.93 18.05 17.93 18.05 1,947 +0.02(+0.11%)
Sep 20, 2019 18.11 18.13 17.99 18.03 2,102 -0.03(-0.17%)
Sep 19, 2019 18.13 18.24 18.06 18.06 3,684 -0.14(-0.77%)
Sep 18, 2019 18.16 18.20 18.14 18.20 1,972 -0.03(-0.17%)
Sep 17, 2019 18.18 18.23 18.18 18.23 2,991 -0.10(-0.52%)
Sep 16, 2019 18.32 18.33 18.31 18.33 2,261 -0.15(-0.83%)
Sep 13, 2019 18.48 18.54 18.48 18.48 2,012 +0.10(+0.54%)
Sep 12, 2019 18.33 18.40 18.29 18.38 7,834 +0.02(+0.10%)
Sep 11, 2019 18.23 18.36 18.22 18.36 80,670 +0.19(+1.07%)
Sep 10, 2019 18.15 18.17 18.06 18.17 1,873,706 -0.05(-0.27%)
Sep 09, 2019 18.17 18.22 18.12 18.22 9,000 +0.10(+0.55%)
Sep 06, 2019 18.16 18.16 18.12 18.12 12,174 -0.03(-0.16%)
Sep 05, 2019 18.04 18.17 18.04 18.15 12,583 +0.13(+0.74%)
Sep 04, 2019 17.99 18.03 17.98 18.01 3,530 +0.12(+0.67%)
Sep 03, 2019 17.85 17.89 17.83 17.89 4,227 -0.09(-0.51%)
Aug 30, 2019 18.04 18.04 17.94 17.99 4,728 +0.05(+0.26%)
Aug 29, 2019 17.82 17.99 17.82 17.94 9,920 +0.14(+0.78%)
Aug 28, 2019 17.69 17.81 17.69 17.80 3,789 +0.10(+0.56%)
Aug 27, 2019 17.73 17.74 17.70 17.70 4,666 -0.03(-0.14%)
Aug 26, 2019 17.70 17.74 17.69 17.73 6,340 +0.11(+0.61%)
Aug 23, 2019 17.92 17.92 17.62 17.62 5,634 -0.31(-1.73%)
Aug 22, 2019 17.84 17.93 17.84 17.93 6,692 +0.01(+0.05%)
Aug 21, 2019 17.91 17.94 17.89 17.92 9,206 +0.11(+0.64%)
Aug 20, 2019 17.75 17.82 17.75 17.81 3,681 -0.01(-0.05%)
Aug 19, 2019 17.77 17.85 17.77 17.82 3,434 +0.21(+1.22%)
Aug 16, 2019 17.57 17.61 17.57 17.60 9,457 +0.07(+0.40%)
Aug 15, 2019 17.52 17.55 17.50 17.53 9,826 -0.02(-0.11%)
Aug 14, 2019 17.61 17.61 17.55 17.55 11,367 -0.29(-1.62%)
Aug 13, 2019 17.84 17.88 17.76 17.84 4,749 +0.12(+0.66%)
Aug 12, 2019 17.76 17.76 17.70 17.72 8,987 -0.14(-0.77%)
Aug 09, 2019 17.86 17.86 17.83 17.86 1,911 -0.11(-0.59%)
Aug 08, 2019 17.99 18.01 17.96 17.96 4,627 +0.01(+0.08%)
Aug 07, 2019 17.84 17.95 17.84 17.95 2,218 -0.03(-0.15%)
Aug 06, 2019 17.83 17.98 17.83 17.98 12,170 +0.11(+0.61%)
Aug 05, 2019 17.92 17.92 17.79 17.87 12,473 -0.35(-1.91%)
Aug 02, 2019 18.16 18.24 18.15 18.22 16,302 -0.13(-0.71%)
Aug 01, 2019 18.78 18.82 18.34 18.34 2,553 -0.46(-2.43%)
Jul 31, 2019 18.87 18.94 18.74 18.80 8,350 -0.23(-1.19%)
Jul 30, 2019 18.78 19.03 18.78 19.03 7,598 +0.18(+0.93%)
Jul 29, 2019 18.90 18.92 18.84 18.85 10,855 -0.16(-0.84%)
Jul 26, 2019 18.97 19.04 18.94 19.01 4,729 +0.09(+0.47%)
Jul 25, 2019 18.97 19.04 18.92 18.92 5,224 -0.09(-0.47%)
Jul 24, 2019 18.89 19.01 18.89 19.01 6,470 +0.20(+1.05%)
Jul 23, 2019 18.72 18.81 18.72 18.81 3,581 +0.04(+0.22%)
Jul 22, 2019 18.77 18.85 18.77 18.77 6,423 -0.09(-0.47%)
Jul 19, 2019 18.85 18.94 18.83 18.86 6,037 +0.01(+0.05%)
Jul 18, 2019 18.82 18.87 18.78 18.85 9,569 -0.04(-0.21%)
Jul 17, 2019 18.98 19.02 18.89 18.89 7,514 -0.18(-0.93%)
Jul 16, 2019 19.06 19.07 19.01 19.07 13,115 +0.06(+0.29%)
Jul 15, 2019 18.98 19.03 18.93 19.01 12,866 -0.01(-0.07%)
Jul 12, 2019 18.89 19.03 18.89 19.03 9,665 +0.21(+1.13%)
Jul 11, 2019 18.77 18.84 18.76 18.81 8,578 -0.07(-0.37%)
Jul 10, 2019 18.94 18.97 18.88 18.88 10,508 -0.03(-0.16%)
Jul 09, 2019 19.00 19.02 18.86 18.91 20,366 -0.12(-0.63%)
Jul 08, 2019 19.12 19.12 19.00 19.03 12,459 -0.07(-0.36%)
Jul 05, 2019 19.06 19.11 18.97 19.10 7,450 +0.06(+0.31%)
Jul 03, 2019 19.00 19.06 19.00 19.04 9,866 +0.17(+0.89%)
Jul 02, 2019 18.93 18.93 18.83 18.87 8,757 -0.05(-0.26%)
Jul 01, 2019 18.88 18.92 18.84 18.92 8,775 +0.09(+0.47%)
Jun 28, 2019 18.78 18.89 18.78 18.83 15,303 +0.24(+1.28%)
Jun 27, 2019 18.40 18.60 18.40 18.59 8,829 +0.21(+1.13%)
Jun 26, 2019 18.45 18.48 18.39 18.39 5,647 -0.03(-0.16%)
Jun 25, 2019 18.47 18.53 18.41 18.41 9,636 -0.03(-0.17%)
Jun 24, 2019 18.56 18.61 18.45 18.45 16,576 -0.12(-0.64%)
Jun 21, 2019 18.55 18.68 18.55 18.57 7,915 -0.13(-0.69%)
Jun 20, 2019 18.91 18.91 18.57 18.69 16,354 +0.03(+0.16%)
Jun 19, 2019 18.66 18.71 18.64 18.66 12,437 +0.00(+0.00%)
Jun 18, 2019 18.81 18.81 18.64 18.66 4,478 +0.10(+0.53%)
Jun 17, 2019 18.62 18.65 18.57 18.57 47,309 -0.07(-0.35%)
Jun 14, 2019 18.59 18.66 18.59 18.63 20,194 +0.01(+0.03%)
Jun 13, 2019 18.61 18.67 18.57 18.62 10,163 +0.11(+0.59%)
Jun 12, 2019 18.53 18.57 18.50 18.52 6,876 -0.03(-0.16%)
Jun 11, 2019 18.57 18.61 18.53 18.55 4,584 +0.04(+0.21%)
Jun 10, 2019 18.70 18.70 18.51 18.51 3,944 +0.03(+0.16%)
Jun 07, 2019 18.52 18.52 18.47 18.48 6,088 +0.08(+0.43%)
Jun 06, 2019 18.36 18.42 18.35 18.40 9,023 +0.04(+0.21%)
Jun 05, 2019 18.31 18.41 18.31 18.36 10,700 +0.04(+0.22%)
Jun 04, 2019 18.28 18.33 18.25 18.32 13,377 +0.16(+0.87%)
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.