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 (%)
Feb 29, 2016 20.53 20.53 20.33 20.33 4,658 -0.15(-0.73%)
Feb 25, 2016 20.28 20.48 20.48 20.48 1,200 +0.16(+0.80%)
Feb 24, 2016 20.03 20.32 20.03 20.32 4,370 +0.04(+0.19%)
Feb 23, 2016 20.25 20.28 20.24 20.28 1,120 -0.05(-0.25%)
Feb 22, 2016 20.37 20.37 20.33 20.33 1,059 +0.23(+1.14%)
Feb 19, 2016 20.14 20.14 20.10 20.10 1,493 +0.03(+0.15%)
Feb 17, 2016 20.08 20.07 20.07 20.07 200 +0.19(+0.97%)
Feb 16, 2016 19.68 19.89 19.68 19.88 1,270 +0.43(+2.19%)
Feb 12, 2016 19.45 19.45 19.45 19.45 100 +0.10(+0.51%)
Feb 11, 2016 19.26 19.35 19.21 19.35 2,755 -0.26(-1.32%)
Feb 10, 2016 19.61 19.61 19.61 19.61 300 +0.05(+0.25%)
Feb 09, 2016 19.56 19.56 19.56 19.56 879 +0.18(+0.93%)
Feb 08, 2016 19.39 19.40 19.37 19.38 1,452 -0.13(-0.67%)
Feb 05, 2016 19.63 19.63 19.50 19.51 4,133 -0.24(-1.20%)
Feb 04, 2016 19.75 19.75 19.75 19.75 339 +0.26(+1.32%)
Feb 03, 2016 19.47 19.50 19.46 19.49 2,076 +0.14(+0.71%)
Feb 02, 2016 19.33 19.39 19.31 19.35 5,254 -0.29(-1.46%)
Feb 01, 2016 19.60 19.65 19.60 19.64 2,492 +0.13(+0.67%)
Jan 29, 2016 19.51 19.51 19.51 19.51 629 +0.34(+1.76%)
Jan 28, 2016 19.15 19.17 19.15 19.17 1,325 +0.27(+1.43%)
Jan 27, 2016 18.90 18.90 18.90 18.90 781 -0.02(-0.11%)
Jan 26, 2016 18.92 18.92 18.92 18.92 240 +0.23(+1.23%)
Jan 25, 2016 18.68 18.69 18.68 18.69 2,000 -0.09(-0.48%)
Jan 22, 2016 18.79 18.79 18.78 18.78 1,058 +0.50(+2.74%)
Jan 20, 2016 18.26 18.28 18.28 18.28 1 -0.50(-2.65%)
Jan 19, 2016 18.83 18.83 18.78 18.78 3,052 +0.23(+1.22%)
Jan 15, 2016 18.54 18.55 18.55 18.55 5,300 -0.47(-2.46%)
Jan 14, 2016 18.88 19.02 18.80 19.02 1,706 +0.22(+1.17%)
Jan 13, 2016 19.09 19.10 18.80 18.80 4,973 -0.37(-1.93%)
Jan 12, 2016 19.09 19.17 19.09 19.17 450 +0.09(+0.47%)
Jan 11, 2016 19.13 19.17 19.08 19.08 2,961 -0.04(-0.21%)
Jan 08, 2016 19.30 19.33 19.12 19.12 1,075 -0.25(-1.29%)
Jan 07, 2016 19.50 19.50 19.31 19.37 36,913 -0.32(-1.63%)
Jan 06, 2016 19.77 19.77 19.66 19.69 760 -0.14(-0.71%)
Jan 05, 2016 19.76 19.84 19.76 19.83 482 +0.14(+0.71%)
Jan 04, 2016 19.71 19.77 19.69 19.69 29,666 -0.39(-1.94%)
Dec 31, 2015 20.12 20.08 20.08 20.08 17,500 -0.28(-1.38%)
Dec 30, 2015 20.40 20.40 20.36 20.36 295 -0.07(-0.34%)
Dec 29, 2015 20.41 20.43 20.33 20.43 32,305 +0.23(+1.14%)
Dec 28, 2015 20.11 20.24 20.10 20.20 8,455 -0.09(-0.44%)
Dec 24, 2015 20.29 20.29 20.29 20.29 6,600 +0.06(+0.30%)
Dec 23, 2015 20.11 20.27 20.11 20.23 20,644 +0.12(+0.60%)
Dec 22, 2015 19.95 20.17 19.90 20.11 4,105 +0.26(+1.31%)
Dec 21, 2015 19.95 19.95 19.85 19.85 2,565 +0.02(+0.10%)
Dec 18, 2015 19.84 19.84 19.83 19.83 373 -0.22(-1.10%)
Dec 17, 2015 20.21 20.21 20.03 20.05 11,406 -0.09(-0.45%)
Dec 16, 2015 20.11 20.14 20.11 20.14 1,556 +0.10(+0.50%)
Dec 15, 2015 20.04 20.04 20.04 20.04 138 +0.27(+1.37%)
Dec 14, 2015 19.75 19.77 19.60 19.77 3,308 +0.01(+0.05%)
Dec 11, 2015 19.79 19.79 19.76 19.76 1,113 -0.29(-1.44%)
Dec 10, 2015 20.15 20.15 20.05 20.05 1,343 -0.03(-0.15%)
Dec 09, 2015 20.32 20.34 20.07 20.08 2,799 -0.25(-1.23%)
Dec 08, 2015 20.25 20.39 20.23 20.33 2,029 -0.12(-0.59%)
Dec 07, 2015 20.45 20.45 20.45 20.45 105 -0.14(-0.68%)
Dec 04, 2015 20.64 20.64 20.59 20.59 1,722 -0.11(-0.53%)
Dec 02, 2015 20.87 20.70 20.70 20.70 14 -0.22(-1.05%)
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.