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

Rba Quality Income ETF FT (NQ: QINC )

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 (%)
Jul 31, 2015 21.59 21.59 21.55 21.55 1,196 +0.12(+0.58%)
Jul 30, 2015 21.43 21.47 21.41 21.43 2,688 -0.02(-0.10%)
Jul 29, 2015 21.36 21.45 21.31 21.45 1,786 +0.18(+0.84%)
Jul 28, 2015 21.27 21.27 21.27 21.27 192 +0.06(+0.29%)
Jul 27, 2015 21.20 21.21 21.20 21.21 651 -0.03(-0.12%)
Jul 24, 2015 21.24 21.24 21.24 21.24 225 +0.02(+0.07%)
Jul 23, 2015 21.20 21.22 21.20 21.22 10,430 -0.15(-0.72%)
Jul 22, 2015 21.37 21.37 21.36 21.37 731 +0.05(+0.24%)
Jul 21, 2015 21.42 21.42 21.31 21.32 3,806 -0.18(-0.83%)
Jul 20, 2015 21.50 21.50 21.50 21.50 157 -0.03(-0.12%)
Jul 17, 2015 21.53 21.53 21.53 21.53 250 -0.19(-0.89%)
Jul 16, 2015 21.69 21.72 21.69 21.72 760 +0.14(+0.66%)
Jul 15, 2015 21.60 21.60 21.58 21.58 26,215 +0.12(+0.57%)
Jul 10, 2015 21.47 21.46 21.46 21.46 44 +0.08(+0.36%)
Jul 09, 2015 21.46 21.49 21.38 21.38 26,707 +0.14(+0.66%)
Jul 08, 2015 21.31 21.31 21.21 21.24 18,304 -0.08(-0.38%)
Jul 07, 2015 21.30 21.32 21.28 21.32 1,795 +0.06(+0.27%)
Jul 06, 2015 21.28 21.28 21.26 21.26 1,243 -0.12(-0.56%)
Jul 02, 2015 21.47 21.38 21.38 21.38 1,300 -0.04(-0.18%)
Jul 01, 2015 21.35 21.42 21.30 21.42 2,171 +0.11(+0.52%)
Jun 30, 2015 21.38 21.38 21.31 21.31 451 -0.47(-2.16%)
Jun 24, 2015 21.78 21.78 21.78 21.78 21 -0.11(-0.50%)
Jun 23, 2015 21.89 21.89 21.89 21.89 1,000 -0.05(-0.23%)
Jun 22, 2015 21.99 21.99 21.94 21.94 739 -0.03(-0.14%)
Jun 18, 2015 21.88 21.97 21.97 21.97 1,400 +0.24(+1.10%)
Jun 17, 2015 21.71 21.73 21.71 21.73 4,840 +0.00(+0.00%)
Jun 16, 2015 21.73 21.73 21.73 21.73 514 +0.17(+0.77%)
Jun 15, 2015 21.61 21.61 21.56 21.56 740 -0.08(-0.35%)
Jun 12, 2015 21.64 21.64 21.64 21.64 286 -0.15(-0.69%)
Jun 11, 2015 21.82 21.83 21.79 21.79 477 +0.06(+0.28%)
Jun 10, 2015 21.73 21.73 21.67 21.73 1,610 +0.25(+1.16%)
Jun 09, 2015 21.48 21.48 21.48 21.48 250 -0.02(-0.09%)
Jun 08, 2015 21.50 21.50 21.50 21.50 1,140 -0.06(-0.28%)
Jun 05, 2015 21.57 21.57 21.56 21.56 250 -0.04(-0.19%)
Jun 04, 2015 21.60 21.60 21.60 21.60 1,909 -0.17(-0.78%)
Jun 02, 2015 21.71 21.77 21.77 21.77 500 -0.04(-0.18%)
Jun 01, 2015 21.77 21.81 21.71 21.81 3,717 +0.11(+0.51%)
May 29, 2015 21.75 21.75 21.70 21.70 883 -0.14(-0.64%)
May 28, 2015 21.89 21.89 21.84 21.84 2,108 +0.05(+0.23%)
May 27, 2015 21.79 21.79 21.79 21.79 1,100 +0.07(+0.32%)
May 26, 2015 21.70 21.72 21.68 21.72 18,640 -0.21(-0.96%)
May 22, 2015 22.00 21.93 21.93 21.93 3,600 -0.11(-0.50%)
May 21, 2015 22.04 22.06 22.01 22.04 4,219 +0.01(+0.04%)
May 20, 2015 21.97 22.03 21.97 22.03 796 +0.11(+0.50%)
May 19, 2015 21.99 22.01 21.92 21.92 2,198 +0.01(+0.05%)
May 18, 2015 21.91 21.91 21.91 21.91 100 +0.00(+0.00%)
May 15, 2015 21.95 21.95 21.82 21.91 83,164 +0.20(+0.93%)
May 13, 2015 21.79 21.71 21.71 21.71 1,200 -0.09(-0.42%)
May 12, 2015 21.75 21.80 21.75 21.80 815 +0.06(+0.27%)
May 11, 2015 21.81 21.81 21.69 21.74 42,789 +0.09(+0.41%)
May 07, 2015 21.68 21.65 21.65 21.65 1,300 +0.09(+0.41%)
May 06, 2015 21.56 21.56 21.56 21.56 363 -0.06(-0.26%)
May 05, 2015 21.65 21.65 21.62 21.62 812 -0.33(-1.50%)
May 04, 2015 21.95 21.96 21.90 21.95 1,619 +0.12(+0.55%)
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.