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, 2014 20.19 20.19 20.17 20.17 515 -0.30(-1.47%)
Jul 30, 2014 20.50 20.50 20.47 20.47 450 -0.20(-0.97%)
Jul 29, 2014 20.66 20.67 20.66 20.67 1,770 +0.07(+0.34%)
Jul 25, 2014 20.60 20.60 20.60 20.60 4,800 -0.14(-0.68%)
Jul 24, 2014 20.74 20.74 20.74 20.74 100 +0.06(+0.29%)
Jul 23, 2014 20.68 20.68 20.68 20.68 100 -0.05(-0.25%)
Jul 22, 2014 20.73 20.73 20.73 20.73 762 +0.08(+0.40%)
Jul 18, 2014 20.70 20.65 20.65 20.65 300 -0.03(-0.15%)
Jul 16, 2014 20.69 20.68 20.68 20.68 1,900 -0.03(-0.14%)
Jul 15, 2014 20.71 20.71 20.71 20.71 100 -0.02(-0.10%)
Jul 14, 2014 20.77 20.78 20.73 20.73 2,060 -0.05(-0.24%)
Jul 09, 2014 20.77 20.78 20.78 20.78 1,600 -0.04(-0.19%)
Jul 08, 2014 20.81 20.82 20.81 20.82 876 +0.00(+0.00%)
Jul 07, 2014 20.84 20.84 20.77 20.82 6,141 -0.04(-0.19%)
Jul 03, 2014 20.86 20.86 20.86 20.86 300 -0.01(-0.05%)
Jul 02, 2014 20.94 20.94 20.86 20.87 10,929 -0.30(-1.42%)
Jul 01, 2014 21.13 21.17 21.13 21.17 2,722 +0.33(+1.58%)
Jun 30, 2014 20.74 20.84 20.74 20.84 10,939 +0.03(+0.14%)
Jun 27, 2014 20.82 20.82 20.80 20.81 3,062 +0.09(+0.43%)
Jun 26, 2014 20.68 20.72 20.68 20.72 310 +0.03(+0.14%)
Jun 25, 2014 20.63 20.71 20.63 20.69 400 -0.07(-0.34%)
Jun 24, 2014 20.79 20.87 20.75 20.76 2,403 -0.20(-0.95%)
Jun 23, 2014 21.01 21.02 20.93 20.96 2,410 -0.04(-0.19%)
Jun 20, 2014 20.96 21.00 20.96 21.00 2,397 +0.03(+0.14%)
Jun 19, 2014 21.02 21.02 20.93 20.97 3,534 +0.04(+0.19%)
Jun 18, 2014 20.77 20.93 20.77 20.93 1,200 +0.19(+0.92%)
Jun 17, 2014 20.75 20.77 20.74 20.74 1,768 +0.02(+0.10%)
Jun 16, 2014 20.67 20.72 20.67 20.72 1,000 +0.06(+0.29%)
Jun 13, 2014 20.69 20.71 20.66 20.66 9,200 +0.06(+0.30%)
Jun 12, 2014 20.59 20.60 20.59 20.60 2,275 -0.13(-0.63%)
Jun 11, 2014 20.73 20.73 20.73 20.73 1,298 -0.06(-0.29%)
Jun 10, 2014 20.78 20.80 20.77 20.79 3,535 -0.09(-0.43%)
Jun 06, 2014 20.88 20.88 20.88 20.88 200 +0.30(+1.46%)
Jun 04, 2014 20.58 20.58 20.58 20.58 24 +0.04(+0.19%)
Jun 03, 2014 20.54 20.54 20.54 20.54 500 +0.02(+0.10%)
Jun 02, 2014 20.52 20.52 20.51 20.52 1,500 -0.04(-0.19%)
May 29, 2014 20.56 20.56 20.56 20.56 0 +0.02(+0.08%)
May 27, 2014 20.57 20.54 20.54 20.54 75 +0.08(+0.41%)
May 23, 2014 20.43 20.46 20.46 20.46 7,400 +0.08(+0.39%)
May 22, 2014 20.39 20.39 20.38 20.38 1,478 +0.20(+0.99%)
May 21, 2014 20.23 20.23 20.18 20.18 200 -0.02(-0.10%)
May 20, 2014 20.29 20.29 20.20 20.20 2,717 -0.15(-0.74%)
May 19, 2014 20.35 20.35 20.35 20.35 472 +0.02(+0.10%)
May 16, 2014 20.29 20.33 20.25 20.33 8,908 +0.12(+0.59%)
May 15, 2014 20.16 20.21 20.16 20.21 2,116 -0.25(-1.22%)
May 14, 2014 20.40 20.46 20.40 20.46 3,666 +0.01(+0.05%)
May 13, 2014 20.50 20.50 20.45 20.45 1,250 +0.00(+0.00%)
May 12, 2014 20.44 20.45 20.44 20.45 231 +0.18(+0.89%)
May 09, 2014 20.25 20.27 20.25 20.27 308 +0.03(+0.15%)
May 06, 2014 20.24 20.24 20.24 20.24 45 +0.04(+0.20%)
May 05, 2014 20.25 20.25 20.20 20.20 830 -0.01(-0.05%)
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.