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, 2017 20.94 21.13 20.94 21.13 12,940 +0.04(+0.20%)
May 30, 2017 21.07 21.11 21.05 21.08 5,889 -0.03(-0.13%)
May 26, 2017 21.09 21.13 21.07 21.11 5,215 -0.05(-0.22%)
May 25, 2017 21.19 21.21 21.16 21.16 6,597 +0.07(+0.35%)
May 24, 2017 21.12 21.13 21.06 21.08 7,103 +0.02(+0.11%)
May 23, 2017 21.13 21.15 21.06 21.06 2,546 +0.02(+0.09%)
May 22, 2017 21.02 21.04 21.01 21.04 6,518 +0.05(+0.23%)
May 19, 2017 20.78 20.99 20.78 20.99 8,821 +0.16(+0.78%)
May 18, 2017 21.07 21.07 20.72 20.83 18,803 -0.15(-0.70%)
May 17, 2017 21.00 21.01 20.94 20.98 4,330 -0.29(-1.36%)
May 16, 2017 21.38 21.38 21.24 21.27 7,803 -0.10(-0.47%)
May 15, 2017 21.45 21.51 21.36 21.37 9,342 -0.02(-0.08%)
May 12, 2017 21.36 21.42 21.35 21.39 4,561 -0.05(-0.24%)
May 11, 2017 21.41 21.44 21.29 21.44 8,762 -0.05(-0.25%)
May 10, 2017 21.36 21.49 21.36 21.49 5,864 +0.09(+0.44%)
May 09, 2017 21.41 21.47 21.40 21.40 4,166 -0.03(-0.13%)
May 08, 2017 21.44 21.49 21.38 21.42 15,039 -0.06(-0.27%)
May 05, 2017 21.43 21.48 21.41 21.48 7,700 +0.11(+0.52%)
May 04, 2017 21.48 21.48 21.27 21.37 13,304 -0.09(-0.42%)
May 03, 2017 21.44 21.48 21.42 21.46 13,980 -0.14(-0.67%)
May 02, 2017 21.65 21.65 21.59 21.61 15,955 -0.06(-0.26%)
May 01, 2017 21.65 21.70 21.64 21.66 5,073 +0.01(+0.03%)
Apr 28, 2017 21.74 21.74 21.64 21.66 9,318 -0.21(-0.96%)
Apr 27, 2017 21.91 21.93 21.82 21.87 9,713 -0.08(-0.38%)
Apr 26, 2017 21.84 21.95 21.84 21.95 6,889 +0.24(+1.09%)
Apr 25, 2017 21.52 21.74 21.52 21.71 10,056 +0.25(+1.16%)
Apr 24, 2017 21.41 21.47 21.40 21.46 12,740 +0.22(+1.04%)
Apr 21, 2017 21.23 21.28 21.23 21.24 10,136 -0.01(-0.05%)
Apr 20, 2017 21.18 21.29 21.18 21.25 5,424 +0.16(+0.76%)
Apr 19, 2017 21.15 21.18 21.09 21.09 8,459 -0.01(-0.03%)
Apr 18, 2017 21.01 21.11 21.01 21.10 9,030 +0.08(+0.38%)
Apr 17, 2017 20.93 21.02 20.93 21.02 12,773 +0.13(+0.64%)
Apr 13, 2017 21.03 21.03 20.85 20.89 17,359 -0.16(-0.75%)
Apr 12, 2017 21.09 21.11 21.02 21.04 9,346 -0.10(-0.47%)
Apr 11, 2017 21.03 21.15 21.03 21.14 6,980 +0.06(+0.27%)
Apr 10, 2017 21.11 21.13 20.98 21.09 8,515 +0.04(+0.20%)
Apr 07, 2017 21.04 21.11 21.02 21.04 7,607 -0.02(-0.11%)
Apr 06, 2017 20.99 21.11 20.99 21.07 7,340 +0.00(+0.02%)
Apr 05, 2017 21.25 21.25 21.06 21.06 9,657 -0.07(-0.34%)
Apr 04, 2017 21.07 21.15 21.05 21.13 9,412 +0.05(+0.23%)
Apr 03, 2017 21.16 21.20 21.02 21.09 11,802 -0.19(-0.90%)
Mar 31, 2017 21.17 21.31 21.17 21.28 5,129 +0.06(+0.27%)
Mar 30, 2017 21.20 21.23 21.17 21.22 23,224 +0.11(+0.52%)
Mar 29, 2017 21.14 21.14 21.08 21.11 3,595 +0.09(+0.43%)
Mar 28, 2017 20.86 21.02 20.86 21.02 11,864 +0.19(+0.92%)
Mar 27, 2017 20.72 20.83 20.72 20.83 12,410 -0.10(-0.46%)
Mar 24, 2017 21.01 21.03 20.92 20.92 8,633 -0.04(-0.18%)
Mar 23, 2017 20.99 21.08 20.93 20.96 11,481 +0.10(+0.50%)
Mar 22, 2017 20.85 20.88 20.82 20.86 9,009 +0.00(+0.00%)
Mar 21, 2017 21.06 21.06 20.86 20.86 13,239 -0.42(-1.98%)
Mar 20, 2017 21.27 21.31 21.24 21.28 15,616 -0.03(-0.13%)
Mar 17, 2017 21.25 21.32 21.23 21.31 8,307 +0.04(+0.18%)
Mar 16, 2017 21.25 21.32 21.24 21.27 7,765 +0.00(+0.00%)
Mar 15, 2017 20.98 21.27 20.98 21.27 9,785 +0.29(+1.40%)
Mar 14, 2017 21.02 21.02 20.94 20.97 10,982 -0.08(-0.38%)
Mar 13, 2017 21.09 21.11 21.04 21.06 33,444 +0.02(+0.11%)
Mar 10, 2017 21.03 21.04 20.98 21.03 5,628 +0.11(+0.52%)
Mar 09, 2017 21.01 21.04 20.87 20.92 9,809 -0.15(-0.72%)
Mar 08, 2017 21.13 21.15 21.03 21.07 12,377 +0.07(+0.31%)
Mar 07, 2017 21.04 21.06 21.00 21.01 11,438 -0.07(-0.34%)
Mar 06, 2017 21.05 21.09 21.02 21.08 9,278 -0.08(-0.37%)
Mar 03, 2017 21.13 21.16 21.11 21.16 4,834 -0.06(-0.28%)
Mar 02, 2017 21.33 21.33 21.22 21.22 8,672 -0.12(-0.58%)
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.