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, 2019 18.09 18.22 18.09 18.13 994,000 -0.09(-0.49%)
May 30, 2019 18.28 18.32 18.20 18.22 9,036 -0.17(-0.91%)
May 29, 2019 18.30 18.39 18.25 18.39 6,607 +0.03(+0.16%)
May 28, 2019 18.46 18.52 18.36 18.36 7,742 -0.12(-0.64%)
May 24, 2019 18.44 18.53 18.44 18.48 8,625 +0.07(+0.37%)
May 23, 2019 18.49 18.50 18.36 18.41 15,375 -0.38(-2.04%)
May 22, 2019 18.93 18.93 18.76 18.79 9,735 -0.18(-0.95%)
May 21, 2019 18.92 19.00 18.92 18.97 23,001 +0.17(+0.90%)
May 20, 2019 18.85 18.90 18.80 18.80 6,540 -0.16(-0.83%)
May 17, 2019 19.00 19.16 18.96 18.96 24,253 -0.09(-0.47%)
May 16, 2019 19.08 19.14 19.05 19.05 19,036 +0.15(+0.78%)
May 15, 2019 18.77 18.96 18.77 18.90 18,828 -0.08(-0.40%)
May 14, 2019 18.86 19.03 18.82 18.98 8,532 +0.25(+1.35%)
May 13, 2019 18.79 18.81 18.69 18.72 5,421 -0.57(-2.94%)
May 10, 2019 19.04 19.29 19.02 19.29 10,665 -0.03(-0.17%)
May 09, 2019 19.17 19.39 19.17 19.32 11,653 -0.18(-0.91%)
May 08, 2019 19.62 19.68 19.50 19.50 11,328 -0.12(-0.60%)
May 07, 2019 19.76 19.79 19.57 19.62 20,454 -0.33(-1.68%)
May 06, 2019 19.76 20.02 19.76 19.95 13,045 -0.05(-0.25%)
May 03, 2019 19.86 20.00 19.86 20.00 8,837 +0.26(+1.30%)
May 02, 2019 19.69 19.80 19.62 19.75 8,490 +0.09(+0.45%)
May 01, 2019 19.64 19.80 19.64 19.66 6,050 -0.15(-0.75%)
Apr 30, 2019 19.75 19.85 19.75 19.81 9,403 -0.08(-0.40%)
Apr 29, 2019 19.87 19.95 19.87 19.89 7,951 +0.06(+0.32%)
Apr 26, 2019 19.64 19.83 19.64 19.82 5,891 +0.24(+1.23%)
Apr 25, 2019 19.60 19.67 19.55 19.58 9,404 -0.20(-0.99%)
Apr 24, 2019 19.73 19.81 19.72 19.78 15,148 +0.12(+0.60%)
Apr 23, 2019 19.54 19.70 19.54 19.66 11,736 +0.17(+0.86%)
Apr 22, 2019 19.53 19.61 19.47 19.49 15,410 -0.28(-1.39%)
Apr 18, 2019 19.93 19.93 19.76 19.77 13,916 -0.12(-0.62%)
Apr 17, 2019 19.92 19.92 19.84 19.89 10,793 -0.09(-0.44%)
Apr 16, 2019 19.76 19.98 19.76 19.98 10,453 +0.12(+0.59%)
Apr 15, 2019 19.92 19.92 19.83 19.86 12,658 -0.15(-0.74%)
Apr 12, 2019 20.06 20.06 19.93 20.01 5,492 +0.19(+0.94%)
Apr 11, 2019 19.87 19.90 19.79 19.82 10,000 +0.07(+0.34%)
Apr 10, 2019 19.49 19.75 19.49 19.75 24,237 +0.27(+1.38%)
Apr 09, 2019 19.60 19.69 19.49 19.49 8,519 -0.32(-1.63%)
Apr 08, 2019 19.82 19.82 19.74 19.81 11,659 -0.04(-0.19%)
Apr 05, 2019 19.79 19.87 19.79 19.85 10,475 +0.19(+0.98%)
Apr 04, 2019 19.59 19.65 19.59 19.65 23,390 +0.15(+0.76%)
Apr 03, 2019 19.51 19.56 19.51 19.51 22,660 +0.08(+0.39%)
Apr 02, 2019 19.37 19.44 19.35 19.43 36,291 -0.07(-0.36%)
Apr 01, 2019 19.41 19.50 19.41 19.50 14,458 +0.23(+1.20%)
Mar 29, 2019 19.30 19.31 19.22 19.27 11,085 -0.04(-0.20%)
Mar 28, 2019 19.21 19.31 19.20 19.31 16,858 +0.03(+0.17%)
Mar 27, 2019 19.20 19.30 19.19 19.28 15,702 +0.04(+0.23%)
Mar 26, 2019 19.23 19.24 19.17 19.23 6,431 +0.07(+0.38%)
Mar 25, 2019 19.03 19.23 19.03 19.16 11,185 +0.06(+0.30%)
Mar 22, 2019 19.27 19.27 19.07 19.10 31,020 -0.58(-2.92%)
Mar 21, 2019 19.59 19.71 19.59 19.68 8,787 +0.06(+0.28%)
Mar 20, 2019 19.62 19.80 19.62 19.62 5,637 -0.40(-1.99%)
Mar 19, 2019 20.24 20.25 20.02 20.02 14,816 -0.29(-1.42%)
Mar 18, 2019 20.27 20.31 20.18 20.31 45,517 +0.11(+0.55%)
Mar 15, 2019 20.19 20.33 20.19 20.20 54,005 +0.04(+0.20%)
Mar 14, 2019 20.11 20.18 20.06 20.16 543,670 -0.03(-0.15%)
Mar 13, 2019 20.22 20.29 20.19 20.19 1,147,536 +0.08(+0.39%)
Mar 12, 2019 20.09 20.16 20.09 20.11 10,515 -0.02(-0.11%)
Mar 11, 2019 20.01 20.13 20.01 20.13 8,091 +0.19(+0.95%)
Mar 08, 2019 19.88 19.94 19.83 19.94 3,873 -0.05(-0.25%)
Mar 07, 2019 20.07 20.12 19.97 19.99 5,499 -0.30(-1.50%)
Mar 06, 2019 20.49 20.49 20.29 20.29 8,960 -0.19(-0.90%)
Mar 05, 2019 20.42 20.52 20.42 20.48 13,725 +0.04(+0.19%)
Mar 04, 2019 20.55 20.62 20.30 20.44 4,505 -0.18(-0.88%)
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.