Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

WBI Smg Growth Shares (NY: WBIA )

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 21.30 21.30 21.21 21.29 21,044 +0.01(+0.03%)
May 27, 2016 21.20 21.28 21.28 21.28 15,764 +0.16(+0.78%)
May 26, 2016 21.12 21.14 21.10 21.12 9,587 +0.05(+0.25%)
May 25, 2016 21.10 21.12 21.06 21.06 9,350 -0.03(-0.14%)
May 24, 2016 20.99 21.09 20.99 21.09 5,492 +0.41(+1.98%)
May 23, 2016 20.69 20.72 20.63 20.68 11,679 -0.01(-0.05%)
May 20, 2016 20.70 20.72 20.65 20.69 9,673 +0.16(+0.77%)
May 19, 2016 20.43 20.53 20.37 20.53 10,099 -0.01(-0.06%)
May 18, 2016 20.51 20.57 20.41 20.54 11,349 +0.00(+0.00%)
May 17, 2016 20.74 20.83 20.54 20.54 10,125 -0.30(-1.45%)
May 16, 2016 20.76 20.85 20.76 20.85 11,446 +0.25(+1.23%)
May 13, 2016 20.76 20.82 20.58 20.59 8,246 -0.27(-1.31%)
May 12, 2016 20.82 20.87 20.74 20.87 4,883 +0.09(+0.42%)
May 11, 2016 20.95 20.99 20.78 20.78 6,581 -0.24(-1.12%)
May 10, 2016 20.95 21.05 20.95 21.01 5,965 +0.07(+0.32%)
May 09, 2016 20.89 20.98 20.89 20.95 14,636 +0.14(+0.66%)
May 06, 2016 20.62 20.86 20.62 20.81 9,803 +0.09(+0.44%)
May 05, 2016 20.82 20.85 20.72 20.72 18,346 -0.09(-0.42%)
May 04, 2016 20.71 20.83 20.70 20.81 12,624 +0.05(+0.26%)
May 03, 2016 21.06 21.06 20.70 20.75 17,574 -0.14(-0.69%)
May 02, 2016 20.87 20.95 20.87 20.90 10,608 +0.21(+1.00%)
Apr 29, 2016 20.72 20.80 20.69 20.69 6,055 -0.18(-0.88%)
Apr 28, 2016 20.83 21.03 20.83 20.87 6,859 -0.13(-0.61%)
Apr 27, 2016 21.03 21.03 20.90 21.00 18,679 -0.03(-0.14%)
Apr 26, 2016 20.90 21.05 20.90 21.03 13,092 +0.14(+0.69%)
Apr 25, 2016 20.92 20.95 20.89 20.89 9,483 -0.14(-0.64%)
Apr 22, 2016 20.92 21.09 20.92 21.02 13,980 +0.07(+0.33%)
Apr 21, 2016 21.10 21.11 20.94 20.95 11,877 -0.22(-1.06%)
Apr 20, 2016 21.04 21.18 21.03 21.18 5,867 +0.08(+0.37%)
Apr 19, 2016 21.14 21.15 21.10 21.10 8,450 +0.03(+0.13%)
Apr 18, 2016 21.03 21.09 21.02 21.07 9,021 +0.05(+0.24%)
Apr 15, 2016 20.96 21.02 20.96 21.02 11,450 +0.00(+0.00%)
Apr 14, 2016 21.03 21.06 20.99 21.02 7,078 -0.02(-0.10%)
Apr 13, 2016 20.93 21.04 20.92 21.04 7,262 +0.22(+1.04%)
Apr 12, 2016 20.79 20.86 20.79 20.83 11,311 +0.05(+0.23%)
Apr 11, 2016 20.88 20.88 20.78 20.78 14,831 -0.02(-0.09%)
Apr 08, 2016 20.83 20.84 20.77 20.80 64,733 +0.13(+0.61%)
Apr 07, 2016 20.75 20.79 20.66 20.67 5,461 -0.20(-0.94%)
Apr 06, 2016 20.79 20.87 20.79 20.87 16,064 +0.14(+0.66%)
Apr 05, 2016 20.78 20.79 20.73 20.73 19,345 -0.17(-0.83%)
Apr 04, 2016 20.96 20.96 20.87 20.90 17,598 -0.11(-0.53%)
Apr 01, 2016 20.91 21.06 20.91 21.01 135,492 +0.04(+0.19%)
Mar 31, 2016 20.86 21.03 20.86 20.97 1,168,596 -0.02(-0.10%)
Mar 30, 2016 21.01 21.01 20.94 20.99 9,893 +0.10(+0.47%)
Mar 29, 2016 20.73 20.92 20.73 20.90 14,661 +0.13(+0.65%)
Mar 28, 2016 20.69 20.82 20.69 20.76 14,786 +0.08(+0.39%)
Mar 24, 2016 20.67 20.68 20.68 20.68 11,055 -0.10(-0.47%)
Mar 23, 2016 20.79 20.83 20.77 20.78 17,973 -0.07(-0.32%)
Mar 22, 2016 20.77 20.90 20.77 20.85 9,729 +0.01(+0.04%)
Mar 21, 2016 20.79 20.88 20.79 20.84 21,965 -0.04(-0.19%)
Mar 18, 2016 20.91 20.92 20.85 20.88 12,785 +0.04(+0.17%)
Mar 17, 2016 20.70 20.87 20.70 20.84 11,505 +0.13(+0.63%)
Mar 16, 2016 20.69 20.74 20.61 20.71 13,436 +0.06(+0.28%)
Mar 15, 2016 20.73 20.73 20.65 20.65 6,174 -0.10(-0.47%)
Mar 14, 2016 20.78 20.78 20.72 20.75 12,351 +0.05(+0.23%)
Mar 11, 2016 20.74 20.74 20.69 20.70 19,333 +0.06(+0.28%)
Mar 10, 2016 20.62 20.65 20.52 20.64 9,465 +0.03(+0.16%)
Mar 09, 2016 20.62 20.62 20.56 20.61 9,782 -0.02(-0.12%)
Mar 08, 2016 20.62 20.73 20.59 20.64 18,114 +0.03(+0.15%)
Mar 07, 2016 20.65 20.71 20.60 20.61 10,344 -0.06(-0.29%)
Mar 04, 2016 20.57 20.71 20.57 20.67 8,979 +0.08(+0.40%)
Mar 03, 2016 20.49 20.60 20.48 20.58 11,257 +0.05(+0.23%)
Mar 02, 2016 20.52 20.56 20.49 20.54 6,308 -0.03(-0.14%)
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.