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 31, 2016 19.34 19.35 19.27 19.34 36,640 +0.01(+0.05%)
May 27, 2016 19.29 19.34 19.34 19.34 24,184 +0.08(+0.39%)
May 26, 2016 19.24 19.26 19.23 19.26 10,694 +0.05(+0.25%)
May 25, 2016 19.23 19.30 19.20 19.21 15,044 +0.03(+0.15%)
May 24, 2016 19.06 19.18 19.06 19.18 8,263 +0.24(+1.24%)
May 23, 2016 18.99 19.02 18.94 18.95 20,148 -0.04(-0.20%)
May 20, 2016 19.01 19.02 18.96 18.99 16,559 +0.09(+0.50%)
May 19, 2016 18.84 18.93 18.83 18.89 16,133 -0.01(-0.05%)
May 18, 2016 18.93 19.00 18.85 18.90 23,503 -0.08(-0.45%)
May 17, 2016 19.18 19.22 18.95 18.99 37,476 -0.26(-1.35%)
May 16, 2016 19.20 19.30 19.20 19.25 48,487 +0.12(+0.61%)
May 13, 2016 19.22 19.29 19.10 19.13 37,454 -0.16(-0.83%)
May 12, 2016 19.30 19.30 19.22 19.29 10,647 +0.03(+0.15%)
May 11, 2016 19.33 19.36 19.26 19.26 13,131 -0.18(-0.92%)
May 10, 2016 19.34 19.44 19.34 19.44 10,829 +0.10(+0.54%)
May 09, 2016 19.31 19.37 19.29 19.34 19,799 +0.08(+0.39%)
May 06, 2016 19.13 19.28 19.13 19.26 13,267 +0.01(+0.04%)
May 05, 2016 19.26 19.30 19.25 19.25 13,463 -0.04(-0.19%)
May 04, 2016 19.26 19.35 19.25 19.29 23,799 -0.04(-0.20%)
May 03, 2016 19.41 19.41 19.29 19.33 33,855 -0.05(-0.25%)
May 02, 2016 19.34 19.43 19.33 19.38 17,179 +0.11(+0.59%)
Apr 29, 2016 19.18 19.32 19.18 19.26 9,865 +0.00(+0.00%)
Apr 28, 2016 19.28 19.34 19.26 19.26 12,134 -0.16(-0.80%)
Apr 27, 2016 19.39 19.43 19.36 19.42 21,947 +0.01(+0.07%)
Apr 26, 2016 19.36 19.45 19.34 19.40 19,860 +0.05(+0.24%)
Apr 25, 2016 19.33 19.39 19.33 19.36 14,399 -0.04(-0.20%)
Apr 22, 2016 19.38 19.45 19.35 19.39 17,365 +0.03(+0.15%)
Apr 21, 2016 19.46 19.47 19.37 19.37 20,300 -0.17(-0.87%)
Apr 20, 2016 19.52 19.54 19.49 19.53 9,652 -0.02(-0.10%)
Apr 19, 2016 19.56 19.56 19.50 19.55 23,598 +0.00(+0.00%)
Apr 18, 2016 19.53 19.58 19.53 19.55 15,448 +0.08(+0.44%)
Apr 15, 2016 19.48 19.52 19.46 19.47 11,441 -0.06(-0.29%)
Apr 14, 2016 19.53 19.58 19.53 19.53 6,661 -0.05(-0.24%)
Apr 13, 2016 19.52 19.59 19.52 19.57 16,898 +0.07(+0.34%)
Apr 12, 2016 19.50 19.56 19.50 19.51 19,630 +0.05(+0.24%)
Apr 11, 2016 19.53 19.53 19.46 19.46 21,157 +0.02(+0.10%)
Apr 08, 2016 19.46 19.47 19.44 19.44 33,394 +0.05(+0.28%)
Apr 07, 2016 19.44 19.46 19.39 19.39 9,139 -0.08(-0.44%)
Apr 06, 2016 19.44 19.50 19.44 19.47 16,832 -0.00(-0.00%)
Apr 05, 2016 19.47 19.47 19.43 19.47 35,256 -0.08(-0.40%)
Apr 04, 2016 19.59 19.59 19.53 19.55 40,433 -0.03(-0.16%)
Apr 01, 2016 19.56 19.60 19.55 19.58 91,297 +0.00(+0.00%)
Mar 31, 2016 19.52 19.64 19.52 19.58 454,358 -0.04(-0.19%)
Mar 30, 2016 19.56 19.66 19.56 19.62 11,758 +0.04(+0.19%)
Mar 29, 2016 19.44 19.58 19.43 19.58 23,730 +0.16(+0.80%)
Mar 28, 2016 19.38 19.47 19.38 19.43 19,445 +0.07(+0.37%)
Mar 24, 2016 19.33 19.36 19.36 19.36 11,142 -0.07(-0.34%)
Mar 23, 2016 19.37 19.44 19.35 19.42 17,490 -0.04(-0.19%)
Mar 22, 2016 19.44 19.51 19.44 19.46 11,585 -0.01(-0.05%)
Mar 21, 2016 19.46 19.50 19.41 19.47 30,868 -0.02(-0.12%)
Mar 18, 2016 19.48 19.53 19.48 19.49 19,702 +0.07(+0.38%)
Mar 17, 2016 19.40 19.44 19.36 19.42 15,467 +0.09(+0.46%)
Mar 16, 2016 19.33 19.37 19.26 19.33 15,449 -0.01(-0.05%)
Mar 15, 2016 19.32 19.37 19.32 19.34 5,546 -0.06(-0.29%)
Mar 14, 2016 19.37 19.42 19.37 19.40 18,632 +0.04(+0.20%)
Mar 11, 2016 19.37 19.37 19.34 19.36 17,207 +0.07(+0.36%)
Mar 10, 2016 19.27 19.32 19.25 19.29 12,974 -0.03(-0.15%)
Mar 09, 2016 19.31 19.33 19.27 19.32 13,853 -0.02(-0.11%)
Mar 08, 2016 19.32 19.40 19.31 19.34 18,704 -0.01(-0.07%)
Mar 07, 2016 19.34 19.40 19.31 19.35 12,296 +0.02(+0.08%)
Mar 04, 2016 19.33 19.35 19.33 19.33 14,539 +0.03(+0.16%)
Mar 03, 2016 19.28 19.35 19.26 19.30 23,271 -0.02(-0.09%)
Mar 02, 2016 19.26 19.33 19.26 19.32 8,214 -0.00(-0.02%)
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.