Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

WBI Smg Value Shares (NY: WBIB )

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 (%)
May 29, 2015 24.17 24.20 24.03 24.07 9,245 -0.17(-0.70%)
May 28, 2015 24.28 24.28 24.16 24.24 10,118 -0.07(-0.29%)
May 27, 2015 24.16 24.31 24.16 24.31 6,596 +0.22(+0.91%)
May 26, 2015 24.07 24.11 24.03 24.09 12,706 -0.33(-1.36%)
May 22, 2015 24.41 24.42 24.42 24.42 4,554 -0.02(-0.07%)
May 21, 2015 24.45 24.48 24.39 24.43 28,272 +0.09(+0.36%)
May 20, 2015 24.34 24.37 24.25 24.35 121,389 -0.04(-0.16%)
May 19, 2015 24.37 24.43 24.36 24.38 7,849 -0.09(-0.36%)
May 18, 2015 24.31 24.47 24.31 24.47 5,210 +0.19(+0.77%)
May 15, 2015 24.23 24.28 24.22 24.28 6,876 -0.06(-0.24%)
May 14, 2015 24.24 24.37 24.24 24.34 5,232 +0.18(+0.74%)
May 13, 2015 24.25 24.27 24.10 24.16 12,280 -0.01(-0.04%)
May 12, 2015 24.10 24.17 24.04 24.17 4,404 +0.02(+0.08%)
May 11, 2015 24.29 24.29 24.15 24.15 10,064 -0.06(-0.24%)
May 08, 2015 24.19 24.22 24.18 24.21 6,608 +0.39(+1.62%)
May 07, 2015 23.66 23.87 23.66 23.82 8,194 +0.11(+0.47%)
May 06, 2015 24.06 24.06 23.71 23.71 6,519 -0.16(-0.67%)
May 05, 2015 24.01 24.01 23.85 23.87 14,731 -0.21(-0.88%)
May 04, 2015 24.05 24.11 24.02 24.09 8,463 +0.14(+0.61%)
May 01, 2015 24.00 24.02 23.87 23.94 25,129 -0.04(-0.18%)
Apr 30, 2015 24.10 24.20 23.92 23.98 18,944 -0.33(-1.38%)
Apr 29, 2015 24.27 24.35 24.18 24.32 10,387 -0.01(-0.04%)
Apr 28, 2015 24.12 24.38 24.12 24.33 12,269 -0.00(-0.00%)
Apr 27, 2015 24.52 24.53 24.30 24.33 4,976 -0.06(-0.23%)
Apr 24, 2015 24.38 24.40 24.35 24.38 7,171 -0.11(-0.43%)
Apr 23, 2015 24.50 24.56 24.48 24.49 10,533 +0.17(+0.68%)
Apr 22, 2015 24.21 24.35 24.21 24.33 8,680 +0.15(+0.63%)
Apr 21, 2015 24.26 24.26 24.16 24.17 18,424 -0.21(-0.87%)
Apr 20, 2015 24.37 24.39 24.33 24.38 16,277 +0.25(+1.04%)
Apr 17, 2015 24.21 24.21 24.05 24.13 9,047 -0.36(-1.46%)
Apr 16, 2015 24.48 24.56 24.40 24.49 14,770 -0.13(-0.51%)
Apr 15, 2015 24.49 24.69 24.49 24.62 29,442 +0.33(+1.35%)
Apr 14, 2015 24.16 24.29 24.16 24.29 20,625 +0.09(+0.36%)
Apr 13, 2015 24.26 24.26 24.20 24.20 14,712 -0.11(-0.44%)
Apr 10, 2015 24.26 24.34 24.26 24.31 11,061 +0.01(+0.03%)
Apr 09, 2015 24.30 24.34 24.27 24.30 18,393 +0.08(+0.31%)
Apr 08, 2015 24.16 24.30 24.16 24.23 7,248 +0.18(+0.74%)
Apr 07, 2015 24.18 24.18 24.05 24.05 15,624 -0.07(-0.28%)
Apr 06, 2015 23.91 24.14 23.91 24.11 6,284 +0.23(+0.97%)
Apr 02, 2015 23.92 23.88 23.88 23.88 18,424 +0.16(+0.65%)
Apr 01, 2015 23.74 23.81 23.65 23.73 489,123 -0.08(-0.33%)
Mar 31, 2015 23.81 23.85 23.79 23.81 14,606 -0.19(-0.81%)
Mar 30, 2015 23.99 24.07 23.97 24.00 23,710 +0.40(+1.68%)
Mar 27, 2015 23.58 23.62 23.57 23.60 24,477 +0.03(+0.12%)
Mar 26, 2015 23.49 23.64 23.49 23.57 52,551 -0.01(-0.04%)
Mar 25, 2015 23.81 23.81 23.58 23.58 81,306 -0.35(-1.45%)
Mar 24, 2015 23.97 24.03 23.93 23.93 9,887 -0.14(-0.57%)
Mar 23, 2015 24.09 24.11 24.07 24.07 8,100 -0.06(-0.25%)
Mar 20, 2015 24.05 24.15 24.02 24.13 24,192 +0.14(+0.58%)
Mar 19, 2015 23.88 23.99 23.88 23.99 10,530 -0.18(-0.76%)
Mar 18, 2015 23.68 24.17 23.68 24.17 2,763 +0.39(+1.64%)
Mar 17, 2015 23.71 23.80 23.70 23.78 13,915 -0.10(-0.42%)
Mar 16, 2015 24.00 24.00 23.80 23.88 8,905 +0.20(+0.85%)
Mar 13, 2015 23.69 23.69 23.63 23.68 4,595 -0.28(-1.16%)
Mar 12, 2015 23.86 23.96 23.86 23.96 5,363 +0.16(+0.69%)
Mar 11, 2015 24.14 24.14 23.73 23.80 11,587 +0.03(+0.12%)
Mar 10, 2015 24.01 24.01 23.73 23.77 12,748 -0.23(-0.97%)
Mar 09, 2015 24.03 24.07 23.99 24.00 15,006 -0.03(-0.12%)
Mar 06, 2015 24.26 24.26 24.00 24.03 11,592 -0.33(-1.35%)
Mar 05, 2015 24.25 24.37 24.25 24.36 9,337 +0.05(+0.20%)
Mar 04, 2015 24.18 24.32 24.15 24.31 10,186 +0.03(+0.12%)
Mar 03, 2015 24.32 24.32 24.25 24.28 8,319 -0.08(-0.32%)
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.