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 (%)
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%)
Aug 01, 2014 20.17 20.17 20.04 20.10 394 -0.07(-0.35%)
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%)
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.