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

WBI Largecap Growth Shares ETF (NY: WBIE )

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 25.30 25.32 25.16 25.19 3,407 -0.28(-1.12%)
May 30, 2018 25.48 25.50 25.43 25.47 6,138 +0.38(+1.50%)
May 29, 2018 25.27 25.27 25.07 25.10 11,619 -0.23(-0.93%)
May 25, 2018 25.33 25.33 25.33 0 -0.02(-0.08%)
May 24, 2018 25.22 25.35 25.14 25.35 12,947 -0.04(-0.15%)
May 23, 2018 25.16 25.39 25.16 25.39 6,744 +0.23(+0.89%)
May 22, 2018 25.27 25.27 25.16 25.16 46,489 -0.13(-0.50%)
May 21, 2018 25.31 25.35 25.26 25.29 27,462 +0.06(+0.22%)
May 18, 2018 25.26 25.31 25.22 25.24 6,896 -0.09(-0.36%)
May 17, 2018 25.44 25.45 25.31 25.33 8,264 -0.07(-0.26%)
May 16, 2018 25.32 25.44 25.31 25.39 8,751 +0.14(+0.56%)
May 15, 2018 25.32 25.33 25.23 25.25 8,386 -0.12(-0.46%)
May 14, 2018 25.50 25.50 25.37 25.37 14,314 -0.10(-0.40%)
May 11, 2018 25.50 25.50 25.42 25.47 7,831 +0.03(+0.13%)
May 10, 2018 25.43 25.50 25.43 25.44 3,632 +0.19(+0.74%)
May 09, 2018 25.09 25.27 25.09 25.25 4,507 +0.15(+0.61%)
May 08, 2018 25.13 25.14 25.09 25.10 6,324 -0.02(-0.08%)
May 07, 2018 25.10 25.16 25.09 25.12 5,594 -0.08(-0.31%)
May 04, 2018 24.96 25.20 24.96 25.20 3,554 +0.28(+1.11%)
May 03, 2018 24.92 24.99 24.76 24.92 21,755 -0.03(-0.10%)
May 02, 2018 25.08 25.11 24.95 24.95 4,946 -0.06(-0.25%)
May 01, 2018 24.99 25.01 24.84 25.01 5,061 -0.26(-1.03%)
Apr 30, 2018 25.44 25.44 25.22 25.27 7,911 -0.13(-0.52%)
Apr 27, 2018 25.34 25.42 25.33 25.40 2,128 +0.01(+0.06%)
Apr 26, 2018 25.26 25.39 25.26 25.39 3,133 +0.17(+0.68%)
Apr 25, 2018 25.11 25.26 25.11 25.21 5,408 -0.08(-0.30%)
Apr 24, 2018 25.52 25.59 25.15 25.29 8,949 -0.08(-0.33%)
Apr 23, 2018 25.58 25.58 25.37 25.37 871 -0.07(-0.26%)
Apr 20, 2018 25.61 25.61 25.39 25.44 4,460 -0.19(-0.76%)
Apr 19, 2018 25.76 25.76 25.61 25.63 6,499 -0.26(-1.02%)
Apr 18, 2018 25.90 25.92 25.88 25.90 3,563 +0.07(+0.25%)
Apr 17, 2018 25.65 25.83 25.65 25.83 2,884 +0.28(+1.10%)
Apr 16, 2018 25.51 25.62 25.48 25.55 8,966 +0.15(+0.61%)
Apr 13, 2018 25.39 25.40 25.31 25.40 1,421 -0.02(-0.08%)
Apr 12, 2018 25.43 25.43 25.38 25.42 3,293 +0.20(+0.79%)
Apr 11, 2018 25.25 25.34 25.22 25.22 6,944 -0.24(-0.95%)
Apr 10, 2018 25.41 25.46 25.40 25.46 4,264 +0.26(+1.02%)
Apr 09, 2018 25.19 25.35 25.14 25.20 9,786 +0.28(+1.12%)
Apr 06, 2018 25.42 25.43 24.92 24.92 4,239 -0.50(-1.97%)
Apr 05, 2018 25.54 25.54 25.42 25.42 5,200 +0.05(+0.21%)
Apr 04, 2018 25.04 25.40 25.04 25.37 3,822 +0.27(+1.08%)
Apr 03, 2018 24.94 25.15 24.93 25.10 15,417 +0.28(+1.13%)
Apr 02, 2018 25.12 25.12 24.65 24.82 9,328 -0.40(-1.60%)
Mar 29, 2018 25.22 25.22 25.22 0 +0.22(+0.86%)
Mar 28, 2018 25.18 25.18 25.00 25.01 4,453 -0.04(-0.15%)
Mar 27, 2018 25.24 25.33 25.04 25.04 8,194 -0.23(-0.90%)
Mar 26, 2018 25.11 25.27 25.06 25.27 6,368 +0.49(+2.00%)
Mar 23, 2018 25.37 25.37 24.78 24.78 6,868 -0.53(-2.11%)
Mar 22, 2018 25.75 25.75 25.31 25.31 6,197 -0.81(-3.11%)
Mar 21, 2018 26.00 26.20 25.99 26.12 23,982 +0.05(+0.21%)
Mar 20, 2018 26.04 26.13 26.03 26.07 11,428 +0.12(+0.47%)
Mar 19, 2018 26.09 26.09 25.80 25.95 4,898 -0.26(-0.98%)
Mar 16, 2018 26.23 26.29 26.20 26.20 5,129 +0.13(+0.48%)
Mar 15, 2018 26.16 26.20 26.05 26.08 8,024 -0.06(-0.21%)
Mar 14, 2018 26.32 26.34 26.13 26.13 4,193 -0.38(-1.41%)
Mar 13, 2018 26.74 26.74 26.47 26.51 6,509 -0.16(-0.61%)
Mar 12, 2018 26.69 26.69 26.59 26.67 15,934 -0.05(-0.18%)
Mar 09, 2018 26.54 26.73 26.54 26.72 12,531 +0.44(+1.68%)
Mar 08, 2018 26.34 26.34 26.17 26.28 4,683 +0.17(+0.64%)
Mar 07, 2018 26.07 26.19 25.99 26.12 6,869 -0.04(-0.15%)
Mar 06, 2018 26.16 26.20 25.96 26.15 28,053 +0.16(+0.61%)
Mar 05, 2018 25.43 26.02 25.43 25.99 11,799 +0.30(+1.15%)
Mar 02, 2018 25.22 25.70 25.22 25.70 4,460 +0.14(+0.56%)
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.