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 (%)
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%)
May 01, 2015 21.83 21.86 21.74 21.83 2,279 +0.12(+0.55%)
Apr 30, 2015 21.83 21.88 21.69 21.71 6,418 -0.27(-1.23%)
Apr 29, 2015 21.97 21.98 21.97 21.98 1,400 -0.10(-0.45%)
Apr 28, 2015 22.08 22.08 22.08 22.08 119 +0.06(+0.27%)
Apr 27, 2015 22.01 22.02 22.00 22.02 2,192 -0.05(-0.21%)
Apr 24, 2015 22.07 22.07 22.07 22.07 340 -0.08(-0.38%)
Apr 23, 2015 22.14 22.15 22.13 22.15 13,042 +0.21(+0.96%)
Apr 22, 2015 21.92 21.94 21.92 21.94 1,948 -0.03(-0.14%)
Apr 20, 2015 21.93 21.97 21.97 21.97 59 +0.25(+1.13%)
Apr 17, 2015 21.75 21.75 21.72 21.72 658 -0.19(-0.85%)
Apr 10, 2015 21.94 21.91 21.91 21.91 7,800 -0.03(-0.15%)
Apr 06, 2015 21.97 21.94 21.94 21.94 1,600 +0.13(+0.61%)
Apr 02, 2015 21.82 21.81 21.81 21.81 7,000 +0.16(+0.74%)
Apr 01, 2015 21.65 21.65 21.65 21.65 279 -0.09(-0.41%)
Mar 31, 2015 21.73 21.74 21.72 21.74 1,002 -0.10(-0.45%)
Mar 30, 2015 21.82 21.84 21.82 21.84 954 +0.31(+1.43%)
Mar 27, 2015 21.52 21.53 21.52 21.53 2,052 -0.02(-0.09%)
Mar 26, 2015 21.57 21.57 21.44 21.55 1,715 -0.32(-1.46%)
Mar 24, 2015 21.87 21.87 21.87 21.87 500 -0.17(-0.77%)
Mar 23, 2015 21.98 22.05 21.98 22.04 3,125 +0.11(+0.50%)
Mar 20, 2015 21.93 21.93 21.93 21.93 500 +0.25(+1.15%)
Mar 19, 2015 21.76 21.76 21.66 21.68 3,877 -0.22(-0.98%)
Mar 18, 2015 21.78 21.91 21.77 21.90 2,591 +0.35(+1.61%)
Mar 17, 2015 21.55 21.60 21.55 21.55 6,318 -0.04(-0.19%)
Mar 16, 2015 21.67 21.67 21.59 21.59 925 +0.15(+0.71%)
Mar 13, 2015 21.38 21.45 21.38 21.44 1,623 +0.23(+1.10%)
Mar 11, 2015 21.23 21.21 21.21 21.21 1,200 -0.08(-0.40%)
Mar 10, 2015 21.33 21.34 21.26 21.29 4,441 -0.20(-0.93%)
Mar 09, 2015 21.47 21.52 21.47 21.49 4,162 +0.11(+0.51%)
Mar 06, 2015 21.54 21.54 21.38 21.38 2,104 -0.37(-1.70%)
Mar 05, 2015 21.77 21.77 21.72 21.75 4,590 +0.07(+0.32%)
Mar 04, 2015 21.69 21.86 21.68 21.68 1,848 -0.18(-0.82%)
Mar 03, 2015 21.81 21.86 21.80 21.86 1,236 -0.07(-0.32%)
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.