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 (%)
Jun 29, 2018 22.25 22.08 22.08 7,610 -0.12(-0.52%)
Jun 28, 2018 22.15 22.24 22.15 22.19 15,807 -0.04(-0.19%)
Jun 27, 2018 22.40 22.42 22.24 22.24 5,879 -0.21(-0.95%)
Jun 26, 2018 22.34 22.45 22.34 22.45 4,577 +0.17(+0.75%)
Jun 25, 2018 22.57 22.57 22.26 22.28 4,030 -0.18(-0.81%)
Jun 22, 2018 22.70 22.70 22.43 22.47 8,079 -0.13(-0.57%)
Jun 21, 2018 22.53 22.61 22.53 22.60 7,933 +0.02(+0.10%)
Jun 20, 2018 22.55 22.61 22.50 22.57 6,716 +0.04(+0.17%)
Jun 19, 2018 22.39 22.54 22.39 22.54 7,488 +0.09(+0.42%)
Jun 18, 2018 22.51 22.52 22.37 22.44 5,022 -0.04(-0.20%)
Jun 15, 2018 22.44 22.53 22.44 22.49 19,154 +0.04(+0.16%)
Jun 14, 2018 22.47 22.50 22.40 22.45 224,764 +0.01(+0.06%)
Jun 13, 2018 22.68 22.68 22.43 22.44 3,624 -0.07(-0.30%)
Jun 12, 2018 22.42 22.54 22.42 22.51 3,911 +0.02(+0.09%)
Jun 11, 2018 22.41 22.56 22.41 22.49 6,906 -0.01(-0.04%)
Jun 08, 2018 22.46 22.51 22.44 22.50 6,806 +0.09(+0.39%)
Jun 07, 2018 22.53 22.54 22.37 22.41 3,492 -0.01(-0.04%)
Jun 06, 2018 22.41 22.42 22.38 22.42 3,172 +0.07(+0.30%)
Jun 05, 2018 22.41 22.41 22.31 22.35 2,875 -0.01(-0.04%)
Jun 04, 2018 22.25 22.36 22.24 22.36 7,450 +0.16(+0.74%)
Jun 01, 2018 22.19 22.20 22.12 22.20 5,009 +0.10(+0.44%)
May 31, 2018 22.19 22.19 22.05 22.10 5,447 -0.24(-1.07%)
May 30, 2018 22.19 22.35 22.19 22.34 1,259 +0.44(+2.02%)
May 29, 2018 22.06 22.06 21.87 21.90 13,881 -0.16(-0.75%)
May 25, 2018 22.06 22.06 22.06 0 -0.05(-0.22%)
May 24, 2018 21.92 22.13 21.92 22.11 9,115 +0.04(+0.16%)
May 23, 2018 21.93 22.07 21.93 22.07 5,921 +0.12(+0.54%)
May 22, 2018 22.13 22.13 21.95 21.95 34,610 -0.06(-0.26%)
May 21, 2018 21.96 22.02 21.95 22.01 36,278 +0.17(+0.80%)
May 18, 2018 21.83 21.85 21.81 21.84 4,854 +0.01(+0.04%)
May 17, 2018 21.86 21.86 21.81 21.83 6,295 +0.01(+0.07%)
May 16, 2018 21.68 21.84 21.67 21.82 8,349 +0.19(+0.89%)
May 15, 2018 21.61 21.67 21.61 21.62 11,775 +0.01(+0.05%)
May 14, 2018 21.76 21.76 21.61 21.61 11,049 -0.06(-0.27%)
May 11, 2018 21.68 21.68 21.64 21.67 6,482 +0.03(+0.15%)
May 10, 2018 21.60 21.69 21.60 21.64 4,788 +0.08(+0.36%)
May 09, 2018 21.38 21.62 21.38 21.56 3,401 +0.13(+0.60%)
May 08, 2018 21.49 21.49 21.40 21.43 4,627 +0.00(+0.00%)
May 07, 2018 21.38 21.46 21.38 21.43 3,661 -0.04(-0.17%)
May 04, 2018 21.25 21.47 21.25 21.47 3,027 +0.25(+1.18%)
May 03, 2018 21.14 21.29 21.14 21.22 16,331 +0.01(+0.03%)
May 02, 2018 21.32 21.33 21.21 21.21 4,038 -0.03(-0.12%)
May 01, 2018 21.12 21.25 21.09 21.24 6,615 -0.23(-1.05%)
Apr 30, 2018 21.51 21.51 21.46 21.47 4,044 -0.11(-0.52%)
Apr 27, 2018 21.59 21.59 21.51 21.58 1,146 -0.03(-0.15%)
Apr 26, 2018 21.51 21.61 21.51 21.61 2,356 -0.09(-0.40%)
Apr 25, 2018 21.55 21.70 21.55 21.70 3,850 +0.13(+0.58%)
Apr 24, 2018 21.76 21.81 21.49 21.57 6,573 -0.05(-0.24%)
Apr 23, 2018 21.66 21.66 21.61 21.62 640 +0.11(+0.51%)
Apr 20, 2018 21.54 21.58 21.50 21.51 2,556 -0.20(-0.94%)
Apr 19, 2018 21.67 21.73 21.64 21.72 7,888 -0.09(-0.40%)
Apr 18, 2018 21.84 21.85 21.80 21.80 2,488 +0.12(+0.54%)
Apr 17, 2018 21.69 21.80 21.68 21.69 7,673 -0.01(-0.06%)
Apr 16, 2018 21.61 21.70 21.61 21.70 3,693 +0.23(+1.05%)
Apr 13, 2018 21.47 21.48 21.44 21.48 1,087 -0.05(-0.25%)
Apr 12, 2018 21.54 21.56 21.51 21.53 2,683 +0.10(+0.48%)
Apr 11, 2018 21.39 21.51 21.38 21.43 4,998 -0.13(-0.62%)
Apr 10, 2018 21.49 21.56 21.49 21.56 3,669 +0.27(+1.26%)
Apr 09, 2018 21.37 21.37 21.29 21.29 5,595 +0.08(+0.40%)
Apr 06, 2018 21.51 21.53 21.21 21.21 2,912 -0.26(-1.23%)
Apr 05, 2018 21.47 21.53 21.47 21.47 4,097 +0.16(+0.76%)
Apr 04, 2018 21.07 21.31 21.07 21.31 3,334 +0.19(+0.90%)
Apr 03, 2018 20.96 21.14 20.96 21.12 2,593 +0.29(+1.37%)
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.