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 31, 2017 23.89 24.16 23.88 24.16 10,290 +0.03(+0.12%)
May 30, 2017 24.08 24.15 24.07 24.13 4,279 -0.02(-0.09%)
May 26, 2017 24.07 24.16 24.06 24.16 4,442 +0.05(+0.20%)
May 25, 2017 24.09 24.13 24.07 24.11 3,055 +0.08(+0.35%)
May 24, 2017 24.11 24.11 24.00 24.02 5,054 -0.01(-0.05%)
May 23, 2017 24.11 24.12 24.03 24.04 2,640 +0.05(+0.19%)
May 22, 2017 24.01 24.01 23.98 23.99 3,918 -0.03(-0.14%)
May 19, 2017 23.80 24.03 23.80 24.02 6,752 +0.19(+0.81%)
May 18, 2017 23.87 23.88 23.70 23.83 13,265 -0.08(-0.35%)
May 17, 2017 24.00 24.01 23.81 23.91 3,151 -0.50(-2.05%)
May 16, 2017 24.48 24.48 24.33 24.41 4,979 -0.07(-0.29%)
May 15, 2017 24.55 24.58 24.48 24.49 6,196 +0.04(+0.17%)
May 12, 2017 24.46 24.49 24.44 24.44 2,980 -0.22(-0.88%)
May 11, 2017 24.72 24.72 24.48 24.66 4,072 -0.10(-0.42%)
May 10, 2017 24.73 24.76 24.69 24.76 4,066 -0.03(-0.11%)
May 09, 2017 24.82 24.88 24.79 24.79 2,876 -0.05(-0.20%)
May 08, 2017 24.84 24.90 24.84 24.84 12,601 -0.01(-0.03%)
May 05, 2017 24.86 24.87 24.79 24.85 4,331 +0.12(+0.48%)
May 04, 2017 24.84 24.84 24.64 24.73 9,797 -0.07(-0.30%)
May 03, 2017 24.75 24.80 24.74 24.80 6,539 -0.08(-0.32%)
May 02, 2017 24.98 25.05 24.86 24.88 10,709 -0.16(-0.63%)
May 01, 2017 25.01 25.12 25.01 25.04 4,138 +0.01(+0.04%)
Apr 28, 2017 25.18 25.18 25.01 25.03 7,644 -0.22(-0.85%)
Apr 27, 2017 25.30 25.30 25.19 25.24 6,735 -0.11(-0.43%)
Apr 26, 2017 25.22 25.37 25.22 25.35 6,854 +0.23(+0.90%)
Apr 25, 2017 24.83 25.13 24.83 25.13 6,557 +0.39(+1.59%)
Apr 24, 2017 24.51 24.75 24.51 24.73 8,518 +0.29(+1.20%)
Apr 21, 2017 24.43 24.52 24.43 24.44 7,984 -0.00(-0.01%)
Apr 20, 2017 24.10 24.46 24.10 24.44 6,428 +0.36(+1.48%)
Apr 19, 2017 24.11 24.17 24.08 24.09 5,904 +0.13(+0.52%)
Apr 18, 2017 23.91 24.01 23.86 23.96 7,180 +0.03(+0.10%)
Apr 17, 2017 23.79 23.93 23.79 23.93 7,454 +0.21(+0.89%)
Apr 13, 2017 23.93 23.94 23.70 23.72 14,364 -0.23(-0.94%)
Apr 12, 2017 24.09 24.09 23.92 23.95 5,062 -0.22(-0.92%)
Apr 11, 2017 23.99 24.17 23.99 24.17 3,846 +0.12(+0.50%)
Apr 10, 2017 24.12 24.12 23.93 24.05 6,640 +0.07(+0.27%)
Apr 07, 2017 23.97 24.04 23.95 23.98 4,121 -0.03(-0.13%)
Apr 06, 2017 23.84 24.10 23.84 24.02 8,017 -0.08(-0.31%)
Apr 05, 2017 24.20 24.20 24.06 24.09 8,018 +0.10(+0.40%)
Apr 04, 2017 24.02 24.07 23.96 24.00 8,185 -0.08(-0.33%)
Apr 03, 2017 24.20 24.20 23.96 24.08 6,774 -0.31(-1.29%)
Mar 31, 2017 24.27 24.43 24.25 24.39 5,447 +0.04(+0.17%)
Mar 30, 2017 24.20 24.35 24.20 24.35 18,389 +0.15(+0.61%)
Mar 29, 2017 24.09 24.22 24.09 24.20 3,670 +0.14(+0.57%)
Mar 28, 2017 23.86 24.09 23.86 24.07 6,813 +0.21(+0.86%)
Mar 27, 2017 23.72 23.90 23.72 23.86 5,785 -0.07(-0.29%)
Mar 24, 2017 24.10 24.15 23.93 23.93 6,417 -0.03(-0.12%)
Mar 23, 2017 23.88 24.10 23.88 23.96 7,523 +0.11(+0.45%)
Mar 22, 2017 23.81 23.85 23.77 23.85 6,006 -0.13(-0.53%)
Mar 21, 2017 24.32 24.32 23.94 23.98 5,975 -0.45(-1.85%)
Mar 20, 2017 24.49 24.55 24.43 24.43 6,935 -0.15(-0.60%)
Mar 17, 2017 24.57 24.61 24.52 24.58 5,606 -0.03(-0.12%)
Mar 16, 2017 24.65 24.66 24.56 24.61 55,503 +0.00(+0.00%)
Mar 15, 2017 24.34 24.63 24.34 24.61 4,361 +0.27(+1.09%)
Mar 14, 2017 24.20 24.36 24.20 24.34 8,208 -0.02(-0.09%)
Mar 13, 2017 24.40 24.40 24.30 24.36 21,193 +0.08(+0.32%)
Mar 10, 2017 24.43 24.43 24.25 24.28 3,443 +0.05(+0.22%)
Mar 09, 2017 24.39 24.43 24.19 24.23 8,301 -0.19(-0.76%)
Mar 08, 2017 24.50 24.50 24.37 24.42 10,841 +0.07(+0.30%)
Mar 07, 2017 24.41 24.44 24.34 24.34 6,657 -0.14(-0.56%)
Mar 06, 2017 24.44 24.52 24.41 24.48 3,694 -0.13(-0.52%)
Mar 03, 2017 24.59 24.63 24.55 24.61 6,148 -0.08(-0.32%)
Mar 02, 2017 24.84 24.84 24.67 24.68 5,883 -0.22(-0.90%)
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.