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, 2019 21.72 21.84 21.70 21.73 320,396 -0.25(-1.12%)
May 30, 2019 21.98 22.04 21.94 21.97 4,144 -0.10(-0.43%)
May 29, 2019 22.05 22.07 21.96 22.07 1,920 -0.08(-0.38%)
May 28, 2019 22.30 22.31 22.15 22.15 2,795 -0.16(-0.71%)
May 24, 2019 22.27 22.33 22.26 22.31 5,624 +0.08(+0.35%)
May 23, 2019 22.28 22.28 22.17 22.23 4,371 -0.26(-1.15%)
May 22, 2019 22.58 22.60 22.49 22.49 3,085 -0.21(-0.93%)
May 21, 2019 22.61 22.73 22.61 22.70 5,293 +0.25(+1.10%)
May 20, 2019 22.55 22.55 22.46 22.46 3,580 -0.15(-0.67%)
May 17, 2019 22.63 22.74 22.61 22.61 11,249 -0.12(-0.55%)
May 16, 2019 22.75 22.79 22.73 22.73 6,749 +0.13(+0.56%)
May 15, 2019 22.55 22.63 22.55 22.61 7,409 +0.03(+0.15%)
May 14, 2019 22.43 22.63 22.39 22.57 3,104 +0.23(+1.04%)
May 13, 2019 22.34 22.37 22.16 22.34 2,249 -0.54(-2.37%)
May 10, 2019 22.56 22.88 22.54 22.88 3,716 +0.06(+0.27%)
May 09, 2019 22.52 22.82 22.52 22.82 7,027 +0.04(+0.16%)
May 08, 2019 22.89 22.91 22.78 22.78 4,888 -0.14(-0.59%)
May 07, 2019 23.08 23.08 22.86 22.92 6,436 -0.38(-1.65%)
May 06, 2019 23.20 23.37 23.20 23.30 7,976 -0.05(-0.22%)
May 03, 2019 23.23 23.35 23.23 23.35 2,812 +0.32(+1.38%)
May 02, 2019 23.09 23.12 22.85 23.04 2,933 -0.05(-0.22%)
May 01, 2019 23.29 23.34 23.09 23.09 2,590 -0.25(-1.07%)
Apr 30, 2019 23.22 23.34 23.21 23.34 5,380 +0.06(+0.25%)
Apr 29, 2019 23.28 23.35 23.26 23.28 4,850 +0.08(+0.33%)
Apr 26, 2019 23.05 23.20 23.05 23.20 2,912 +0.27(+1.20%)
Apr 25, 2019 22.66 22.96 22.66 22.93 4,235 -0.06(-0.26%)
Apr 24, 2019 23.02 23.07 22.96 22.99 8,137 +0.06(+0.28%)
Apr 23, 2019 22.75 22.97 22.75 22.92 8,172 +0.24(+1.07%)
Apr 22, 2019 22.72 22.75 22.62 22.68 4,863 -0.27(-1.17%)
Apr 18, 2019 22.93 23.00 22.87 22.95 5,825 +0.05(+0.23%)
Apr 17, 2019 22.92 22.94 22.88 22.90 5,937 -0.06(-0.28%)
Apr 16, 2019 22.82 22.96 22.80 22.96 5,519 +0.20(+0.86%)
Apr 15, 2019 22.80 22.81 22.76 22.77 6,133 -0.12(-0.52%)
Apr 12, 2019 22.81 22.91 22.81 22.88 3,314 +0.16(+0.69%)
Apr 11, 2019 22.67 22.73 22.67 22.73 3,979 +0.16(+0.73%)
Apr 10, 2019 22.28 22.56 22.28 22.56 6,107 +0.33(+1.48%)
Apr 09, 2019 22.33 22.41 22.23 22.23 4,256 -0.36(-1.58%)
Apr 08, 2019 22.56 22.60 22.52 22.59 4,671 +0.06(+0.26%)
Apr 05, 2019 22.53 22.55 22.49 22.53 4,921 +0.13(+0.59%)
Apr 04, 2019 22.29 22.40 22.28 22.40 7,334 +0.25(+1.14%)
Apr 03, 2019 22.20 22.26 22.15 22.15 4,682 +0.08(+0.35%)
Apr 02, 2019 22.02 22.07 21.96 22.07 14,822 -0.12(-0.53%)
Apr 01, 2019 22.01 22.19 22.01 22.19 6,154 +0.34(+1.56%)
Mar 29, 2019 21.87 21.88 21.79 21.85 4,620 +0.02(+0.07%)
Mar 28, 2019 21.70 21.84 21.70 21.83 6,111 -0.01(-0.03%)
Mar 27, 2019 21.82 21.85 21.71 21.84 5,581 +0.13(+0.60%)
Mar 26, 2019 21.73 21.76 21.60 21.71 6,635 +0.08(+0.39%)
Mar 25, 2019 21.64 21.64 21.54 21.62 4,601 +0.10(+0.44%)
Mar 22, 2019 21.61 21.64 21.50 21.53 5,925 -0.49(-2.22%)
Mar 21, 2019 22.00 22.03 22.00 22.02 3,767 +0.34(+1.55%)
Mar 20, 2019 21.80 21.85 21.61 21.68 8,672 -0.16(-0.73%)
Mar 19, 2019 22.09 22.13 21.84 21.84 8,556 -0.24(-1.07%)
Mar 18, 2019 22.07 22.08 21.96 22.08 7,088 +0.18(+0.84%)
Mar 15, 2019 21.97 22.05 21.89 21.89 31,436 -0.04(-0.17%)
Mar 14, 2019 21.80 21.96 21.80 21.93 392,611 -0.01(-0.06%)
Mar 13, 2019 21.99 22.07 21.93 21.94 520,951 +0.04(+0.16%)
Mar 12, 2019 21.97 21.97 21.91 21.91 6,736 -0.18(-0.82%)
Mar 11, 2019 22.10 22.10 21.93 22.09 4,695 +0.23(+1.04%)
Mar 08, 2019 21.80 21.86 21.76 21.86 2,414 -0.04(-0.18%)
Mar 07, 2019 21.93 22.00 21.86 21.90 3,251 -0.30(-1.33%)
Mar 06, 2019 22.36 22.39 22.20 22.20 4,307 -0.26(-1.14%)
Mar 05, 2019 22.45 22.53 22.41 22.45 6,803 +0.05(+0.23%)
Mar 04, 2019 22.51 22.51 22.28 22.40 2,386 -0.10(-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.