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 (%)
Oct 31, 2014 21.10 21.15 21.10 21.14 2,436 +0.14(+0.67%)
Oct 30, 2014 21.00 21.00 21.00 21.00 800 +0.17(+0.82%)
Oct 29, 2014 20.89 20.82 20.73 20.83 25,795 +0.01(+0.05%)
Oct 28, 2014 20.68 20.82 20.68 20.82 296 +0.18(+0.87%)
Oct 27, 2014 20.66 20.69 20.62 20.64 1,892 -0.00(-0.00%)
Oct 23, 2014 20.66 20.64 20.64 20.64 61 +0.15(+0.72%)
Oct 22, 2014 20.49 20.49 20.49 20.49 504 +0.34(+1.70%)
Oct 20, 2014 20.03 20.15 20.15 20.15 2,700 +0.06(+0.32%)
Oct 17, 2014 20.29 20.29 20.09 20.09 4,175 +0.21(+1.03%)
Oct 16, 2014 19.94 19.94 19.73 19.88 1,671 -0.08(-0.40%)
Oct 15, 2014 19.95 19.96 19.73 19.96 3,183 -0.07(-0.35%)
Oct 14, 2014 20.06 20.09 20.03 20.03 308 +0.04(+0.20%)
Oct 13, 2014 19.97 19.99 19.95 19.99 2,667 +0.08(+0.38%)
Oct 10, 2014 19.99 20.05 19.91 19.91 2,541 -0.24(-1.17%)
Oct 08, 2014 20.00 20.15 20.15 20.15 101 +0.24(+1.21%)
Oct 07, 2014 19.99 19.99 19.87 19.91 18,795 -0.12(-0.60%)
Oct 06, 2014 20.06 20.07 19.99 20.03 20,798 +0.06(+0.30%)
Oct 03, 2014 19.77 20.04 19.77 19.97 52,639 +0.13(+0.65%)
Oct 02, 2014 19.86 19.95 19.84 19.84 2,073 +0.01(+0.05%)
Oct 01, 2014 19.95 19.95 19.83 19.83 835 -0.17(-0.83%)
Sep 30, 2014 20.00 20.00 20.00 20.00 477 -0.04(-0.22%)
Sep 29, 2014 19.97 20.04 19.95 20.04 2,711 -0.04(-0.21%)
Sep 26, 2014 20.13 20.13 20.08 20.08 1,322 +0.08(+0.41%)
Sep 25, 2014 20.09 20.09 20.00 20.00 2,069 -0.20(-1.00%)
Sep 24, 2014 20.16 20.20 20.11 20.20 2,095 +0.09(+0.44%)
Sep 23, 2014 20.31 20.31 20.11 20.11 2,761 -0.27(-1.31%)
Sep 22, 2014 20.38 20.38 20.38 20.38 243 -0.19(-0.92%)
Sep 19, 2014 20.62 20.62 20.57 20.57 763 -0.05(-0.24%)
Sep 18, 2014 20.68 20.68 20.61 20.62 17,339 +0.03(+0.15%)
Sep 17, 2014 20.71 20.71 20.58 20.59 5,956 -0.02(-0.10%)
Sep 16, 2014 20.61 20.61 20.61 20.61 100 +0.01(+0.05%)
Sep 15, 2014 20.59 20.60 20.59 20.60 436 -0.02(-0.11%)
Sep 12, 2014 20.72 20.72 20.62 20.62 417 -0.15(-0.71%)
Sep 11, 2014 20.77 20.80 20.77 20.77 1,957 +0.08(+0.39%)
Sep 10, 2014 20.65 20.69 20.61 20.69 2,590 +0.02(+0.10%)
Sep 09, 2014 20.71 20.71 20.64 20.67 1,246 -0.15(-0.72%)
Sep 08, 2014 20.85 20.88 20.82 20.82 4,885 -0.05(-0.25%)
Sep 05, 2014 20.84 20.87 20.84 20.87 658 +0.02(+0.07%)
Sep 04, 2014 20.86 20.86 20.86 20.86 239 +0.07(+0.32%)
Sep 03, 2014 20.82 20.83 20.79 20.79 2,011 +0.03(+0.14%)
Sep 02, 2014 20.76 20.76 20.76 20.76 449 -0.04(-0.17%)
Aug 29, 2014 20.76 20.80 20.80 20.80 1,400 +0.05(+0.25%)
Aug 28, 2014 20.72 20.74 20.72 20.74 640 +0.03(+0.16%)
Aug 27, 2014 20.73 20.75 20.71 20.71 1,789 +0.04(+0.19%)
Aug 25, 2014 20.67 20.67 20.67 20.67 12 +0.07(+0.34%)
Aug 21, 2014 20.64 20.60 20.60 20.60 800 -0.01(-0.05%)
Aug 20, 2014 20.50 20.61 20.50 20.61 91,802 +0.10(+0.49%)
Aug 18, 2014 20.49 20.51 20.51 20.51 6,100 +0.12(+0.59%)
Aug 15, 2014 20.38 20.37 20.37 20.39 2,550 +0.02(+0.10%)
Aug 14, 2014 20.37 20.37 20.37 20.37 405 +0.06(+0.30%)
Aug 13, 2014 20.31 20.31 20.31 20.31 1,800 +0.08(+0.40%)
Aug 11, 2014 20.23 20.23 20.23 20.23 200 +0.22(+1.12%)
Aug 08, 2014 19.98 20.03 19.97 20.01 5,159 +0.06(+0.28%)
Aug 07, 2014 20.06 20.07 19.95 19.95 1,467 -0.05(-0.25%)
Aug 05, 2014 20.14 20.00 20.00 20.00 1,800 -0.01(-0.05%)
Aug 04, 2014 20.01 20.01 20.00 20.01 1,000 -0.09(-0.45%)
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.