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 (%)
Aug 31, 2018 22.86 22.86 22.86 0 -0.04(-0.17%)
Aug 30, 2018 23.03 23.07 22.90 22.90 5,260 -0.31(-1.34%)
Aug 29, 2018 23.12 23.23 23.12 23.21 14,776 +0.05(+0.22%)
Aug 28, 2018 23.19 23.23 23.16 23.16 10,522 -0.10(-0.44%)
Aug 27, 2018 23.47 23.47 23.26 23.26 11,091 -0.02(-0.10%)
Aug 24, 2018 23.23 23.32 23.23 23.29 8,446 -0.00(-0.02%)
Aug 23, 2018 23.33 23.35 23.28 23.29 10,912 -0.13(-0.56%)
Aug 22, 2018 23.44 23.44 23.35 23.42 316,404 +0.11(+0.48%)
Aug 21, 2018 23.09 23.37 23.09 23.31 439,904 +0.18(+0.78%)
Aug 20, 2018 23.07 23.13 23.05 23.13 4,983 +0.19(+0.82%)
Aug 17, 2018 22.83 22.96 22.83 22.94 3,605 +0.07(+0.30%)
Aug 16, 2018 22.88 22.89 22.85 22.87 4,177 +0.22(+0.96%)
Aug 15, 2018 22.68 22.76 22.66 22.66 8,909 -0.31(-1.35%)
Aug 14, 2018 22.86 22.98 22.82 22.96 32,116 +0.29(+1.30%)
Aug 13, 2018 22.71 22.71 22.55 22.67 5,081 -0.02(-0.07%)
Aug 10, 2018 22.74 22.77 22.69 22.69 2,266 -0.02(-0.09%)
Aug 09, 2018 22.79 22.79 22.70 22.71 7,076 +0.15(+0.67%)
Aug 08, 2018 22.55 22.56 22.54 22.56 1,847 -0.03(-0.11%)
Aug 07, 2018 22.64 22.64 22.58 22.58 2,804 +0.09(+0.39%)
Aug 06, 2018 22.49 22.52 22.49 22.49 2,894 +0.10(+0.43%)
Aug 03, 2018 22.40 22.42 22.40 22.40 2,163 -0.08(-0.35%)
Aug 02, 2018 22.36 22.52 22.36 22.47 4,951 +0.18(+0.79%)
Aug 01, 2018 22.37 22.37 22.15 22.30 6,073 -0.14(-0.61%)
Jul 31, 2018 22.36 22.49 22.36 22.43 4,508 +0.07(+0.30%)
Jul 30, 2018 22.39 22.42 22.37 22.37 7,110 +0.09(+0.42%)
Jul 27, 2018 22.32 22.34 22.26 22.27 3,399 -0.30(-1.32%)
Jul 26, 2018 22.61 22.61 22.54 22.57 3,441 +0.27(+1.23%)
Jul 25, 2018 22.23 22.30 22.22 22.30 9,281 -0.06(-0.27%)
Jul 24, 2018 22.42 22.43 22.31 22.36 12,696 -0.16(-0.71%)
Jul 23, 2018 22.47 22.55 22.46 22.52 8,995 -0.01(-0.04%)
Jul 20, 2018 22.60 22.63 22.51 22.53 13,325 -0.16(-0.71%)
Jul 19, 2018 22.56 22.69 22.56 22.69 8,567 +0.16(+0.71%)
Jul 18, 2018 22.49 22.53 22.47 22.53 3,075 +0.00(+0.02%)
Jul 17, 2018 22.50 22.54 22.46 22.52 4,464 +0.10(+0.47%)
Jul 16, 2018 22.40 22.46 22.39 22.42 3,517 -0.04(-0.17%)
Jul 13, 2018 22.50 22.50 22.45 22.46 5,177 +0.05(+0.20%)
Jul 12, 2018 22.33 22.44 22.33 22.41 4,200 -0.05(-0.23%)
Jul 11, 2018 22.49 22.50 22.39 22.46 8,064 +0.04(+0.17%)
Jul 10, 2018 22.46 22.47 22.39 22.42 1,593 +0.01(+0.06%)
Jul 09, 2018 22.46 22.49 22.41 22.41 11,001 -0.01(-0.03%)
Jul 06, 2018 22.32 22.47 22.32 22.42 7,842 +0.14(+0.61%)
Jul 05, 2018 22.11 22.28 22.11 22.28 10,333 +0.14(+0.63%)
Jul 03, 2018 22.14 22.14 22.14 0 +0.03(+0.15%)
Jul 02, 2018 21.96 22.11 21.96 22.11 3,955 +0.03(+0.13%)
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%)
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.