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, 2018 24.59 24.60 24.42 24.42 3,106 -0.20(-0.80%)
May 30, 2018 24.55 24.66 24.55 24.61 2,383 +0.43(+1.79%)
May 29, 2018 24.33 24.33 24.12 24.18 8,930 -0.15(-0.61%)
May 25, 2018 24.33 24.33 24.33 0 +0.02(+0.08%)
May 24, 2018 24.04 24.31 24.04 24.31 12,130 +0.12(+0.48%)
May 23, 2018 24.00 24.19 24.00 24.19 5,837 +0.12(+0.50%)
May 22, 2018 24.25 24.26 24.07 24.07 34,214 -0.09(-0.37%)
May 21, 2018 24.14 24.19 24.13 24.16 22,555 +0.13(+0.56%)
May 18, 2018 24.00 24.05 23.98 24.03 6,941 +0.06(+0.23%)
May 17, 2018 24.01 24.03 23.95 23.97 8,216 +0.05(+0.21%)
May 16, 2018 23.79 23.94 23.75 23.92 6,125 +0.22(+0.94%)
May 15, 2018 23.65 23.71 23.65 23.70 13,832 +0.07(+0.29%)
May 14, 2018 23.62 23.65 23.59 23.63 8,179 -0.15(-0.63%)
May 11, 2018 23.75 23.78 23.75 23.78 6,934 +0.02(+0.08%)
May 10, 2018 23.74 23.78 23.74 23.76 2,296 +0.08(+0.35%)
May 09, 2018 23.51 23.68 23.50 23.68 3,752 +0.06(+0.26%)
May 08, 2018 23.71 23.71 23.59 23.62 4,091 -0.06(-0.27%)
May 07, 2018 23.56 23.73 23.56 23.68 4,076 -0.01(-0.04%)
May 04, 2018 23.50 23.69 23.50 23.69 2,437 +0.23(+0.96%)
May 03, 2018 23.23 23.53 23.23 23.47 17,810 +0.06(+0.24%)
May 02, 2018 23.48 23.50 23.41 23.41 3,917 -0.11(-0.46%)
May 01, 2018 23.32 23.53 23.30 23.52 3,705 -0.14(-0.61%)
Apr 30, 2018 23.88 23.88 23.64 23.66 5,670 -0.06(-0.25%)
Apr 27, 2018 23.70 23.72 23.70 23.72 943 -0.20(-0.84%)
Apr 26, 2018 23.83 23.92 23.83 23.92 1,957 -0.11(-0.44%)
Apr 25, 2018 23.86 24.03 23.86 24.03 3,641 +0.14(+0.59%)
Apr 24, 2018 24.04 24.10 23.76 23.89 6,770 -0.04(-0.17%)
Apr 23, 2018 24.04 24.04 23.93 23.93 568 -0.05(-0.23%)
Apr 20, 2018 23.92 23.98 23.92 23.98 1,515 -0.13(-0.54%)
Apr 19, 2018 24.19 24.21 24.11 24.11 6,212 -0.20(-0.82%)
Apr 18, 2018 24.32 24.33 24.31 24.31 2,645 +0.08(+0.32%)
Apr 17, 2018 24.20 24.35 24.20 24.24 6,643 +0.05(+0.20%)
Apr 16, 2018 24.06 24.19 24.06 24.19 2,421 +0.29(+1.20%)
Apr 13, 2018 23.87 23.90 23.84 23.90 967 -0.06(-0.24%)
Apr 12, 2018 23.96 23.96 23.93 23.96 2,347 +0.15(+0.63%)
Apr 11, 2018 23.81 23.91 23.81 23.81 4,355 -0.18(-0.74%)
Apr 10, 2018 23.93 23.99 23.93 23.99 3,082 +0.25(+1.05%)
Apr 09, 2018 23.84 23.86 23.74 23.74 5,568 +0.12(+0.49%)
Apr 06, 2018 23.96 23.96 23.62 23.62 4,156 -0.30(-1.27%)
Apr 05, 2018 23.95 23.98 23.93 23.93 3,970 +0.10(+0.43%)
Apr 04, 2018 23.63 23.83 23.63 23.82 2,981 +0.11(+0.46%)
Apr 03, 2018 23.56 23.75 23.56 23.71 3,369 +0.26(+1.12%)
Apr 02, 2018 23.78 23.78 23.35 23.45 6,314 -0.45(-1.90%)
Mar 29, 2018 23.91 23.91 23.91 0 +0.25(+1.07%)
Mar 28, 2018 23.66 23.73 23.62 23.65 2,014 +0.06(+0.27%)
Mar 27, 2018 23.78 23.83 23.59 23.59 10,927 -0.21(-0.87%)
Mar 26, 2018 23.80 23.80 23.62 23.80 2,206 -0.06(-0.25%)
Mar 23, 2018 24.11 24.11 23.73 23.86 6,172 -0.54(-2.20%)
Mar 22, 2018 24.37 24.39 24.37 24.39 3,802 -0.22(-0.90%)
Mar 21, 2018 24.67 24.74 24.61 24.61 27,479 -0.08(-0.32%)
Mar 20, 2018 24.75 24.78 24.68 24.69 10,580 +0.01(+0.03%)
Mar 19, 2018 24.82 24.82 24.55 24.69 3,550 -0.18(-0.73%)
Mar 16, 2018 24.89 25.00 24.85 24.87 3,990 +0.14(+0.55%)
Mar 15, 2018 24.74 24.77 24.69 24.73 6,742 -0.01(-0.04%)
Mar 14, 2018 24.90 24.90 24.73 24.74 6,958 -0.24(-0.95%)
Mar 13, 2018 25.06 25.07 24.93 24.98 6,553 -0.03(-0.13%)
Mar 12, 2018 25.02 25.02 24.94 25.01 12,875 +0.03(+0.13%)
Mar 09, 2018 24.93 24.98 24.92 24.98 3,204 +0.33(+1.35%)
Mar 08, 2018 24.61 24.65 24.59 24.65 2,893 +0.04(+0.18%)
Mar 07, 2018 24.63 24.60 3,406 +0.04(+0.18%)
Mar 06, 2018 24.42 24.56 24.41 24.56 33,179 +0.16(+0.65%)
Mar 05, 2018 24.17 24.40 24.17 24.40 7,616 +0.18(+0.76%)
Mar 02, 2018 24.01 24.23 24.00 24.22 15,624 +0.02(+0.07%)
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.