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 (%)
May 29, 2015 22.82 22.82 22.67 22.74 19,703 -0.08(-0.37%)
May 28, 2015 22.70 22.82 22.69 22.82 13,609 -0.03(-0.12%)
May 27, 2015 22.69 22.85 22.69 22.85 20,371 +0.22(+0.95%)
May 26, 2015 22.61 22.65 22.60 22.63 25,451 -0.29(-1.26%)
May 22, 2015 22.92 22.92 22.92 22.92 17,213 +0.00(+0.00%)
May 21, 2015 22.85 22.95 22.85 22.92 127,320 +0.05(+0.20%)
May 20, 2015 22.86 22.94 22.82 22.88 215,271 -0.02(-0.08%)
May 19, 2015 22.91 22.91 22.83 22.90 21,258 -0.06(-0.24%)
May 18, 2015 22.77 22.96 22.77 22.95 12,504 +0.20(+0.86%)
May 15, 2015 22.95 22.95 22.66 22.76 13,916 -0.05(-0.21%)
May 14, 2015 22.77 22.82 22.68 22.80 10,854 +0.15(+0.66%)
May 13, 2015 22.62 22.71 22.58 22.65 25,410 +0.09(+0.41%)
May 12, 2015 22.47 22.60 22.47 22.56 9,901 -0.10(-0.45%)
May 11, 2015 22.76 22.76 22.60 22.66 19,236 +0.08(+0.37%)
May 08, 2015 22.59 22.62 22.55 22.58 12,724 +0.21(+0.94%)
May 07, 2015 22.28 22.45 22.27 22.37 14,246 +0.00(+0.02%)
May 06, 2015 22.54 22.54 22.25 22.36 11,978 -0.06(-0.28%)
May 05, 2015 22.64 22.64 22.38 22.43 22,292 -0.24(-1.04%)
May 04, 2015 23.59 23.59 22.59 22.66 19,458 +0.20(+0.87%)
May 01, 2015 22.48 22.52 22.36 22.47 41,912 +0.15(+0.66%)
Apr 30, 2015 22.33 22.48 22.27 22.32 26,881 -0.22(-0.96%)
Apr 29, 2015 22.53 22.58 22.42 22.54 11,419 -0.01(-0.06%)
Apr 28, 2015 22.39 22.56 22.27 22.55 24,413 +0.15(+0.67%)
Apr 27, 2015 22.58 22.58 22.40 22.40 14,572 -0.02(-0.08%)
Apr 24, 2015 22.49 22.53 22.40 22.42 10,366 -0.19(-0.83%)
Apr 23, 2015 22.62 22.65 22.58 22.61 23,525 +0.21(+0.92%)
Apr 22, 2015 22.28 22.41 22.27 22.40 11,630 +0.12(+0.55%)
Apr 21, 2015 22.21 22.28 22.21 22.28 26,052 +0.06(+0.25%)
Apr 20, 2015 22.21 22.26 22.20 22.22 25,177 +0.20(+0.89%)
Apr 17, 2015 22.17 22.17 21.96 22.03 19,001 -0.30(-1.34%)
Apr 16, 2015 22.33 22.41 22.26 22.33 30,118 -0.16(-0.71%)
Apr 15, 2015 22.36 22.52 22.33 22.48 66,256 +0.32(+1.43%)
Apr 14, 2015 22.06 22.18 21.97 22.17 55,878 +0.01(+0.04%)
Apr 13, 2015 22.16 22.19 22.13 22.16 22,737 +0.02(+0.08%)
Apr 10, 2015 22.15 22.16 22.08 22.14 18,819 -0.03(-0.13%)
Apr 09, 2015 22.11 22.17 22.10 22.17 12,615 +0.06(+0.29%)
Apr 08, 2015 22.08 22.12 22.02 22.10 11,724 +0.07(+0.34%)
Apr 07, 2015 22.08 22.09 22.03 22.03 10,065 -0.04(-0.20%)
Apr 06, 2015 21.87 22.12 21.86 22.07 25,910 +0.03(+0.16%)
Apr 02, 2015 22.05 22.04 22.04 22.04 27,477 +0.16(+0.74%)
Apr 01, 2015 21.84 21.92 21.82 21.87 831,544 -0.07(-0.31%)
Mar 31, 2015 21.91 22.00 21.91 21.94 21,480 -0.08(-0.38%)
Mar 30, 2015 22.05 22.09 22.02 22.03 30,649 +0.26(+1.20%)
Mar 27, 2015 21.73 21.78 21.70 21.76 51,044 -0.04(-0.17%)
Mar 26, 2015 21.98 21.98 21.68 21.80 123,316 -0.14(-0.63%)
Mar 25, 2015 22.13 22.13 21.90 21.94 110,251 -0.20(-0.90%)
Mar 24, 2015 22.19 22.21 22.14 22.14 15,352 -0.18(-0.80%)
Mar 23, 2015 22.29 22.35 22.29 22.32 12,100 +0.00(+0.00%)
Mar 20, 2015 22.25 22.32 22.18 22.32 39,426 +0.24(+1.10%)
Mar 19, 2015 22.04 22.07 21.99 22.07 22,759 -0.01(-0.04%)
Mar 18, 2015 22.02 22.12 21.96 22.08 7,038 +0.10(+0.47%)
Mar 17, 2015 21.92 22.00 21.91 21.98 28,454 -0.05(-0.21%)
Mar 16, 2015 21.98 22.03 21.98 22.03 9,901 +0.12(+0.56%)
Mar 13, 2015 22.00 22.00 21.85 21.90 9,996 -0.23(-1.06%)
Mar 12, 2015 22.04 22.14 22.04 22.14 7,377 +0.10(+0.47%)
Mar 11, 2015 21.93 22.04 21.93 22.04 16,955 +0.03(+0.13%)
Mar 10, 2015 22.02 22.03 21.98 22.01 18,201 -0.35(-1.55%)
Mar 09, 2015 22.33 22.36 22.30 22.35 22,501 +0.05(+0.21%)
Mar 06, 2015 22.29 22.33 22.28 22.31 14,576 -0.11(-0.50%)
Mar 05, 2015 22.43 22.43 22.37 22.42 16,191 -0.02(-0.08%)
Mar 04, 2015 22.37 22.44 22.35 22.44 10,119 -0.04(-0.17%)
Mar 03, 2015 22.49 22.49 22.45 22.48 12,092 -0.01(-0.04%)
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.