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 (%)
Sep 30, 2015 20.89 21.03 20.89 21.03 19,255 +0.20(+0.95%)
Sep 29, 2015 20.90 20.92 20.81 20.83 16,874 -0.06(-0.27%)
Sep 28, 2015 21.21 21.21 20.88 20.89 15,141 -0.26(-1.24%)
Sep 25, 2015 21.14 21.20 21.13 21.15 10,544 +0.10(+0.47%)
Sep 24, 2015 20.98 21.10 20.96 21.05 9,013 +0.05(+0.25%)
Sep 23, 2015 21.01 21.03 20.98 21.00 25,674 +0.02(+0.09%)
Sep 22, 2015 20.85 20.98 20.85 20.98 16,417 -0.04(-0.19%)
Sep 21, 2015 21.03 21.09 21.00 21.02 17,830 +0.07(+0.31%)
Sep 18, 2015 21.01 21.04 20.92 20.96 18,588 -0.13(-0.62%)
Sep 17, 2015 21.13 21.13 21.06 21.09 25,717 +0.02(+0.09%)
Sep 16, 2015 21.11 21.11 20.97 21.07 22,917 +0.02(+0.09%)
Sep 15, 2015 21.02 21.07 20.98 21.05 16,106 +0.05(+0.22%)
Sep 14, 2015 21.07 21.07 20.98 21.00 16,333 -0.07(-0.36%)
Sep 11, 2015 21.14 21.14 21.00 21.08 21,707 +0.01(+0.04%)
Sep 10, 2015 21.08 21.14 21.06 21.07 17,123 +0.03(+0.13%)
Sep 09, 2015 21.26 21.26 21.04 21.04 37,507 -0.07(-0.31%)
Sep 08, 2015 21.07 21.14 21.06 21.11 31,697 +0.13(+0.61%)
Sep 04, 2015 21.00 20.98 20.98 20.98 27,313 -0.10(-0.49%)
Sep 03, 2015 21.10 21.15 21.04 21.08 25,157 +0.10(+0.49%)
Sep 02, 2015 20.92 20.99 20.91 20.98 15,190 +0.13(+0.60%)
Sep 01, 2015 20.99 20.99 20.84 20.85 14,197 -0.27(-1.29%)
Aug 31, 2015 21.14 21.16 21.07 21.13 24,770 -0.04(-0.18%)
Aug 28, 2015 21.17 21.21 21.15 21.16 33,157 -0.06(-0.27%)
Aug 27, 2015 21.20 21.24 21.15 21.22 16,883 +0.18(+0.85%)
Aug 26, 2015 20.94 21.04 20.88 21.04 15,999 +0.13(+0.62%)
Aug 25, 2015 21.16 21.16 20.88 20.91 13,678 -0.20(-0.97%)
Aug 24, 2015 21.33 21.37 21.05 21.12 15,353 -0.60(-2.76%)
Aug 21, 2015 21.63 21.72 21.59 21.72 8,931 -0.07(-0.30%)
Aug 20, 2015 21.96 21.96 21.78 21.78 10,466 -0.36(-1.61%)
Aug 19, 2015 22.05 22.20 22.02 22.14 10,677 -0.08(-0.35%)
Aug 18, 2015 22.30 22.30 22.21 22.21 10,722 -0.02(-0.10%)
Aug 17, 2015 22.23 22.26 22.06 22.24 20,289 +0.09(+0.42%)
Aug 14, 2015 22.15 22.16 22.07 22.14 13,878 +0.04(+0.17%)
Aug 13, 2015 22.07 22.18 22.05 22.11 21,531 +0.00(+0.00%)
Aug 12, 2015 22.04 22.11 21.89 22.11 18,363 -0.08(-0.38%)
Aug 11, 2015 22.24 22.24 22.14 22.19 10,087 -0.21(-0.94%)
Aug 10, 2015 22.43 22.45 22.38 22.40 9,840 +0.26(+1.16%)
Aug 07, 2015 22.10 22.14 22.07 22.14 20,515 -0.02(-0.08%)
Aug 06, 2015 22.24 22.24 22.05 22.16 17,343 -0.28(-1.25%)
Aug 05, 2015 22.57 22.57 22.38 22.44 10,881 +0.09(+0.42%)
Aug 04, 2015 22.40 22.42 22.26 22.35 12,457 +0.03(+0.13%)
Aug 03, 2015 22.41 22.41 22.25 22.32 18,974 -0.07(-0.29%)
Jul 31, 2015 22.48 22.51 22.39 22.39 8,983 -0.02(-0.09%)
Jul 30, 2015 22.39 22.44 22.37 22.41 14,805 +0.04(+0.17%)
Jul 29, 2015 22.24 22.37 22.24 22.37 8,366 +0.29(+1.31%)
Jul 28, 2015 21.98 22.12 21.98 22.08 8,543 +0.10(+0.47%)
Jul 27, 2015 22.00 22.01 21.96 21.97 9,015 -0.10(-0.47%)
Jul 24, 2015 22.27 22.29 22.05 22.08 16,113 -0.31(-1.38%)
Jul 23, 2015 22.55 22.59 22.36 22.39 25,080 -0.16(-0.71%)
Jul 22, 2015 22.57 22.62 22.53 22.55 13,998 +0.04(+0.17%)
Jul 21, 2015 22.68 22.68 22.47 22.51 15,479 -0.09(-0.39%)
Jul 20, 2015 22.50 22.63 22.49 22.60 12,102 +0.01(+0.04%)
Jul 17, 2015 22.87 22.87 22.54 22.59 21,280 -0.22(-0.94%)
Jul 16, 2015 22.75 22.80 22.74 22.80 14,725 +0.12(+0.54%)
Jul 15, 2015 22.71 22.77 22.63 22.68 14,012 -0.12(-0.51%)
Jul 14, 2015 22.75 22.81 22.75 22.80 10,761 -0.04(-0.19%)
Jul 13, 2015 22.82 22.85 22.77 22.84 11,218 +0.23(+1.03%)
Jul 10, 2015 22.61 22.64 22.46 22.61 71,795 +0.21(+0.92%)
Jul 09, 2015 22.56 22.56 22.39 22.40 10,267 +0.09(+0.42%)
Jul 08, 2015 22.33 22.36 22.25 22.31 11,537 -0.29(-1.28%)
Jul 07, 2015 22.39 22.60 22.15 22.60 11,592 +0.24(+1.09%)
Jul 06, 2015 22.38 22.57 22.33 22.35 22,627 -0.20(-0.89%)
Jul 02, 2015 22.61 22.55 22.55 22.55 19,138 -0.12(-0.52%)
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.