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 (%)
Sep 30, 2015 20.01 20.09 19.92 20.09 67,549 +0.27(+1.36%)
Sep 29, 2015 19.71 19.88 19.71 19.82 14,921 -0.03(-0.15%)
Sep 28, 2015 19.85 19.85 19.85 19.85 775 -0.16(-0.80%)
Sep 25, 2015 20.05 20.13 20.01 20.01 6,490 +0.13(+0.67%)
Sep 24, 2015 19.75 19.88 19.75 19.88 3,966 +0.03(+0.13%)
Sep 23, 2015 19.85 19.85 19.70 19.85 47,545 -0.30(-1.49%)
Sep 21, 2015 20.15 20.15 20.15 20.15 127 -0.07(-0.36%)
Sep 18, 2015 20.22 20.22 20.22 20.22 100 -0.10(-0.48%)
Sep 17, 2015 20.32 20.32 20.32 20.32 1,475 +0.22(+1.12%)
Sep 15, 2015 19.94 20.10 20.10 20.10 53 +0.23(+1.14%)
Sep 14, 2015 19.94 19.94 19.87 19.87 1,503 +0.02(+0.10%)
Sep 11, 2015 19.85 19.85 19.85 19.85 2,000 -0.17(-0.87%)
Sep 10, 2015 19.85 20.02 19.84 20.02 1,800 +0.01(+0.07%)
Sep 09, 2015 20.01 20.01 20.01 20.01 269 +0.01(+0.05%)
Sep 08, 2015 19.95 20.00 19.95 20.00 1,117 +0.35(+1.78%)
Sep 04, 2015 19.65 19.65 19.65 19.65 100 -0.12(-0.61%)
Sep 02, 2015 19.76 19.77 19.77 19.77 1,200 -0.25(-1.25%)
Sep 01, 2015 20.02 20.02 20.02 20.02 100 -0.14(-0.69%)
Aug 31, 2015 20.15 20.16 20.15 20.16 257 -0.14(-0.69%)
Aug 28, 2015 20.30 20.30 20.30 20.30 685 +0.08(+0.39%)
Aug 27, 2015 20.22 20.22 20.22 20.22 239 +0.39(+1.97%)
Aug 26, 2015 19.55 19.83 19.55 19.83 6,431 -0.13(-0.65%)
Aug 25, 2015 19.96 20.03 19.96 19.96 1,217 +0.10(+0.50%)
Aug 24, 2015 19.96 20.39 19.85 19.86 4,906 -0.85(-4.10%)
Aug 21, 2015 20.94 20.94 20.71 20.71 1,130 -0.39(-1.85%)
Aug 20, 2015 21.18 21.18 21.10 21.10 208 -0.47(-2.18%)
Aug 18, 2015 21.57 21.57 21.57 21.57 64 -0.07(-0.32%)
Aug 17, 2015 21.44 21.63 21.44 21.64 8,173 +0.16(+0.74%)
Aug 14, 2015 21.41 21.50 21.40 21.48 88,667 +0.18(+0.85%)
Aug 13, 2015 21.42 21.43 21.30 21.30 2,463 -0.08(-0.36%)
Aug 12, 2015 21.25 21.38 21.25 21.38 1,691 -0.02(-0.11%)
Aug 11, 2015 21.55 21.55 21.40 21.40 4,031 -0.15(-0.70%)
Aug 10, 2015 21.55 21.55 21.55 21.55 100 +0.14(+0.65%)
Aug 07, 2015 21.37 21.41 21.37 21.41 281 -0.02(-0.09%)
Aug 06, 2015 21.38 21.43 21.29 21.43 17,929 -0.11(-0.53%)
Aug 05, 2015 21.59 21.59 21.54 21.54 1,323 +0.11(+0.53%)
Aug 04, 2015 21.44 21.46 21.42 21.43 7,764 -0.03(-0.13%)
Aug 03, 2015 21.53 21.53 21.44 21.46 1,717 -0.09(-0.43%)
Jul 31, 2015 21.59 21.59 21.55 21.55 1,196 +0.12(+0.58%)
Jul 30, 2015 21.43 21.47 21.41 21.43 2,688 -0.02(-0.10%)
Jul 29, 2015 21.36 21.45 21.31 21.45 1,786 +0.18(+0.84%)
Jul 28, 2015 21.27 21.27 21.27 21.27 192 +0.06(+0.29%)
Jul 27, 2015 21.20 21.21 21.20 21.21 651 -0.03(-0.12%)
Jul 24, 2015 21.24 21.24 21.24 21.24 225 +0.02(+0.07%)
Jul 23, 2015 21.20 21.22 21.20 21.22 10,430 -0.15(-0.72%)
Jul 22, 2015 21.37 21.37 21.36 21.37 731 +0.05(+0.24%)
Jul 21, 2015 21.42 21.42 21.31 21.32 3,806 -0.18(-0.83%)
Jul 20, 2015 21.50 21.50 21.50 21.50 157 -0.03(-0.12%)
Jul 17, 2015 21.53 21.53 21.53 21.53 250 -0.19(-0.89%)
Jul 16, 2015 21.69 21.72 21.69 21.72 760 +0.14(+0.66%)
Jul 15, 2015 21.60 21.60 21.58 21.58 26,215 +0.12(+0.57%)
Jul 10, 2015 21.47 21.46 21.46 21.46 44 +0.08(+0.36%)
Jul 09, 2015 21.46 21.49 21.38 21.38 26,707 +0.14(+0.66%)
Jul 08, 2015 21.31 21.31 21.21 21.24 18,304 -0.08(-0.38%)
Jul 07, 2015 21.30 21.32 21.28 21.32 1,795 +0.06(+0.27%)
Jul 06, 2015 21.28 21.28 21.26 21.26 1,243 -0.12(-0.56%)
Jul 02, 2015 21.47 21.38 21.38 21.38 1,300 -0.04(-0.18%)
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.