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, 2018 22.93 22.93 22.79 22.84 5,271 -0.25(-1.07%)
May 30, 2018 22.93 23.10 22.93 23.09 1,219 +0.46(+2.02%)
May 29, 2018 22.80 22.80 22.60 22.63 13,432 -0.17(-0.75%)
May 25, 2018 22.80 22.80 22.80 0 -0.05(-0.22%)
May 24, 2018 22.65 22.87 22.65 22.85 8,820 +0.04(+0.16%)
May 23, 2018 22.66 22.81 22.66 22.81 5,730 +0.12(+0.54%)
May 22, 2018 22.87 22.87 22.69 22.69 33,489 -0.06(-0.26%)
May 21, 2018 22.70 22.75 22.69 22.75 35,103 +0.18(+0.80%)
May 18, 2018 22.57 22.59 22.54 22.57 4,697 +0.01(+0.04%)
May 17, 2018 22.59 22.59 22.54 22.56 6,091 +0.02(+0.07%)
May 16, 2018 22.41 22.57 22.40 22.55 8,079 +0.20(+0.89%)
May 15, 2018 22.34 22.40 22.33 22.35 11,394 -0.00(-0.02%)
May 14, 2018 22.50 22.50 22.35 22.35 10,684 -0.06(-0.27%)
May 11, 2018 22.42 22.42 22.38 22.41 6,268 +0.03(+0.15%)
May 10, 2018 22.34 22.43 22.34 22.38 4,630 +0.08(+0.36%)
May 09, 2018 22.11 22.36 22.11 22.30 3,289 +0.13(+0.60%)
May 08, 2018 22.23 22.23 22.13 22.17 4,474 +0.00(+0.00%)
May 07, 2018 22.11 22.19 22.11 22.17 3,540 -0.04(-0.17%)
May 04, 2018 21.97 22.20 21.97 22.20 2,927 +0.26(+1.18%)
May 03, 2018 21.86 22.02 21.86 21.95 15,791 +0.01(+0.03%)
May 02, 2018 22.05 22.06 21.94 21.94 3,905 -0.03(-0.12%)
May 01, 2018 21.84 21.98 21.81 21.97 6,397 -0.23(-1.05%)
Apr 30, 2018 22.24 22.24 22.20 22.20 3,911 -0.12(-0.52%)
Apr 27, 2018 22.33 22.33 22.25 22.32 1,109 -0.03(-0.15%)
Apr 26, 2018 22.25 22.35 22.25 22.35 2,279 -0.09(-0.40%)
Apr 25, 2018 22.29 22.44 22.29 22.44 3,723 +0.13(+0.58%)
Apr 24, 2018 22.51 22.56 22.23 22.31 6,356 -0.05(-0.24%)
Apr 23, 2018 22.40 22.40 22.35 22.36 619 +0.11(+0.51%)
Apr 20, 2018 22.28 22.32 22.24 22.25 2,472 -0.21(-0.93%)
Apr 19, 2018 22.41 22.47 22.38 22.46 7,628 -0.09(-0.40%)
Apr 18, 2018 22.59 22.60 22.55 22.55 2,406 +0.12(+0.54%)
Apr 17, 2018 22.43 22.55 22.42 22.43 7,420 -0.03(-0.13%)
Apr 16, 2018 22.36 22.46 22.36 22.46 3,569 +0.23(+1.05%)
Apr 13, 2018 22.22 22.23 22.19 22.23 1,051 -0.06(-0.25%)
Apr 12, 2018 22.29 22.31 22.26 22.28 2,593 +0.11(+0.48%)
Apr 11, 2018 22.14 22.26 22.13 22.18 4,830 -0.14(-0.62%)
Apr 10, 2018 22.24 22.31 22.24 22.31 3,545 +0.28(+1.26%)
Apr 09, 2018 22.11 22.12 22.04 22.04 5,406 +0.09(+0.40%)
Apr 06, 2018 22.26 22.28 21.95 21.95 2,814 -0.27(-1.23%)
Apr 05, 2018 22.22 22.28 22.22 22.22 3,959 +0.17(+0.76%)
Apr 04, 2018 21.81 22.06 21.81 22.05 3,222 +0.20(+0.90%)
Apr 03, 2018 21.70 21.88 21.70 21.86 2,506 +0.30(+1.37%)
Apr 02, 2018 21.87 21.87 21.43 21.56 5,381 -0.38(-1.75%)
Mar 29, 2018 21.94 21.94 21.94 0 +0.26(+1.21%)
Mar 28, 2018 21.56 21.74 21.56 21.68 4,210 +0.06(+0.27%)
Mar 27, 2018 21.72 21.82 21.61 21.62 18,604 -0.05(-0.22%)
Mar 26, 2018 21.47 21.67 21.42 21.67 9,425 +0.30(+1.40%)
Mar 23, 2018 21.43 21.59 21.37 21.37 3,788 -0.51(-2.35%)
Mar 22, 2018 21.92 21.99 21.88 21.88 4,280 -0.41(-1.82%)
Mar 21, 2018 22.23 22.32 22.21 22.29 15,449 +0.12(+0.54%)
Mar 20, 2018 22.21 22.25 22.15 22.17 12,514 +0.01(+0.05%)
Mar 19, 2018 22.17 22.17 21.96 22.16 3,714 -0.07(-0.31%)
Mar 16, 2018 22.23 22.30 22.18 22.23 4,364 +0.13(+0.59%)
Mar 15, 2018 22.13 22.18 22.09 22.10 6,215 -0.02(-0.09%)
Mar 14, 2018 22.19 22.19 22.12 22.12 2,427 -0.09(-0.42%)
Mar 13, 2018 22.31 22.31 22.21 22.21 7,717 -0.05(-0.21%)
Mar 12, 2018 22.32 22.32 22.26 22.26 8,247 -0.02(-0.08%)
Mar 09, 2018 22.25 22.28 22.24 22.28 3,017 +0.16(+0.71%)
Mar 08, 2018 22.09 22.14 22.06 22.12 2,955 +0.05(+0.20%)
Mar 07, 2018 22.04 22.10 22.04 22.07 2,240 +0.03(+0.11%)
Mar 06, 2018 21.92 22.05 21.92 22.05 5,283 +0.15(+0.70%)
Mar 05, 2018 21.75 21.92 21.75 21.90 6,989 +0.08(+0.35%)
Mar 02, 2018 21.64 21.82 21.64 21.82 4,775 +0.09(+0.41%)
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.