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, 2017 22.91 23.13 22.91 23.10 10,069 +0.02(+0.08%)
May 30, 2017 23.06 23.12 23.01 23.08 3,422 -0.02(-0.08%)
May 26, 2017 23.04 23.13 23.04 23.10 4,743 -0.02(-0.07%)
May 25, 2017 23.08 23.12 23.05 23.12 2,671 +0.09(+0.40%)
May 24, 2017 23.11 23.11 23.02 23.02 5,351 -0.04(-0.18%)
May 23, 2017 23.15 23.15 23.06 23.06 2,590 +0.00(+0.00%)
May 22, 2017 23.05 23.06 23.01 23.06 4,222 -0.01(-0.03%)
May 19, 2017 22.87 23.07 22.87 23.07 4,269 +0.19(+0.84%)
May 18, 2017 22.98 22.98 22.75 22.88 9,374 -0.02(-0.10%)
May 17, 2017 23.03 23.03 22.84 22.90 3,145 -0.50(-2.15%)
May 16, 2017 23.37 23.40 23.28 23.40 5,642 +0.05(+0.19%)
May 15, 2017 23.38 23.40 23.35 23.36 5,329 +0.06(+0.25%)
May 12, 2017 23.29 23.31 23.27 23.30 3,448 -0.20(-0.83%)
May 11, 2017 23.49 23.49 23.36 23.49 6,783 -0.12(-0.50%)
May 10, 2017 23.43 23.61 23.43 23.61 3,706 +0.14(+0.58%)
May 09, 2017 23.54 23.55 23.47 23.48 2,671 -0.08(-0.33%)
May 08, 2017 23.51 23.59 23.49 23.55 14,764 -0.01(-0.06%)
May 05, 2017 23.55 23.59 23.52 23.57 4,198 -0.02(-0.08%)
May 04, 2017 23.49 23.62 23.47 23.59 8,328 +0.04(+0.19%)
May 03, 2017 23.49 23.54 23.46 23.54 17,513 -0.15(-0.62%)
May 02, 2017 23.56 23.70 23.56 23.69 10,004 +0.02(+0.08%)
May 01, 2017 23.58 23.71 23.58 23.67 4,461 +0.06(+0.25%)
Apr 28, 2017 23.76 23.76 23.56 23.61 5,973 -0.18(-0.74%)
Apr 27, 2017 23.81 23.81 23.72 23.79 6,300 +0.01(+0.04%)
Apr 26, 2017 23.65 23.78 23.65 23.78 7,691 +0.17(+0.70%)
Apr 25, 2017 23.34 23.62 23.34 23.61 6,595 +0.27(+1.16%)
Apr 24, 2017 23.15 23.35 23.15 23.34 9,869 +0.30(+1.32%)
Apr 21, 2017 23.07 23.11 23.04 23.04 5,115 -0.10(-0.42%)
Apr 20, 2017 22.78 23.14 22.78 23.14 5,072 +0.40(+1.74%)
Apr 19, 2017 22.79 22.86 22.74 22.74 4,802 +0.05(+0.22%)
Apr 18, 2017 22.55 22.69 22.52 22.69 6,026 +0.20(+0.89%)
Apr 17, 2017 22.46 22.51 22.46 22.49 5,928 +0.10(+0.46%)
Apr 13, 2017 22.60 22.60 22.35 22.39 9,677 -0.23(-1.01%)
Apr 12, 2017 22.76 22.76 22.61 22.61 4,672 -0.22(-0.98%)
Apr 11, 2017 22.89 22.89 22.64 22.84 6,778 +0.09(+0.39%)
Apr 10, 2017 22.86 22.88 22.67 22.75 4,941 +0.01(+0.06%)
Apr 07, 2017 22.70 22.81 22.70 22.73 4,398 -0.02(-0.11%)
Apr 06, 2017 22.66 22.83 22.59 22.76 9,666 +0.11(+0.48%)
Apr 05, 2017 23.04 23.04 22.65 22.65 9,554 -0.09(-0.41%)
Apr 04, 2017 22.82 22.82 22.74 22.74 12,297 -0.07(-0.32%)
Apr 03, 2017 22.93 22.96 22.74 22.82 7,878 -0.30(-1.31%)
Mar 31, 2017 23.04 23.16 23.03 23.12 5,287 +0.04(+0.19%)
Mar 30, 2017 23.03 23.10 22.99 23.08 4,137 +0.14(+0.63%)
Mar 29, 2017 22.83 22.93 22.83 22.93 3,717 +0.03(+0.12%)
Mar 28, 2017 22.69 22.91 22.69 22.91 7,634 +0.19(+0.82%)
Mar 27, 2017 22.53 22.77 22.52 22.72 14,623 -0.05(-0.22%)
Mar 24, 2017 22.94 22.96 22.77 22.77 4,987 -0.10(-0.43%)
Mar 23, 2017 22.85 22.97 22.85 22.87 5,893 +0.11(+0.49%)
Mar 22, 2017 22.75 22.78 22.70 22.76 4,796 -0.06(-0.28%)
Mar 21, 2017 23.19 23.19 22.82 22.82 6,974 -0.57(-2.45%)
Mar 20, 2017 23.46 23.48 23.39 23.39 6,033 -0.15(-0.65%)
Mar 17, 2017 23.45 23.55 23.40 23.54 3,692 +0.09(+0.38%)
Mar 16, 2017 23.43 23.51 23.42 23.46 5,560 +0.08(+0.34%)
Mar 15, 2017 23.19 23.40 23.19 23.38 5,201 +0.13(+0.57%)
Mar 14, 2017 23.19 23.27 23.15 23.24 9,393 -0.06(-0.24%)
Mar 13, 2017 23.34 23.36 23.29 23.30 19,852 +0.08(+0.35%)
Mar 10, 2017 23.26 23.26 23.18 23.22 3,673 -0.07(-0.29%)
Mar 09, 2017 23.39 23.41 23.24 23.29 11,617 -0.15(-0.65%)
Mar 08, 2017 23.53 23.55 23.38 23.44 9,096 -0.04(-0.18%)
Mar 07, 2017 23.48 23.53 23.43 23.48 7,151 -0.05(-0.22%)
Mar 06, 2017 23.48 23.57 23.48 23.53 2,834 -0.07(-0.31%)
Mar 03, 2017 23.55 23.60 23.54 23.60 5,268 -0.01(-0.06%)
Mar 02, 2017 23.80 23.80 23.61 23.62 5,198 -0.23(-0.95%)
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.