$10.00 -0.05 (%) Westrn Asset Int Mn Shs - AMEX

Feb. 26, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SBI historical data

Date Open High Low Close Volume
2/26/201510.0510.059.9910.006,819
2/26/20150.090.090.090.09201,725
2/25/201510.0810.109.9910.0523,225
2/25/20150.090.090.090.090
2/24/20159.9310.109.9310.0346,274
2/24/20150.090.090.090.09192,500
2/23/20159.839.919.829.9125,933
2/23/20150.090.090.090.090
2/20/20159.759.829.759.829,982
2/20/20150.090.090.090.090
2/19/20159.809.829.699.7515,001
2/19/20150.090.090.090.0933,500
2/18/20159.849.849.689.7756,466
2/18/20150.090.090.090.0946,750
2/17/20159.939.939.769.7632,769
2/17/20150.100.100.090.09193,000
2/13/20159.9410.039.9410.0016,654
2/13/20150.090.090.090.090
2/12/201510.0210.039.889.9926,904
2/12/20150.090.090.090.090
2/11/201510.0210.029.929.9424,567
2/11/20150.090.090.090.090
2/10/20159.9110.069.889.9728,139
2/10/20150.090.090.090.09500
2/9/20159.909.959.909.9411,452
2/9/20150.100.100.100.10141
2/6/20159.939.969.929.9510,960
2/6/20150.100.100.100.10198,164
2/5/20159.9510.019.9310.0019,737
2/5/20150.100.100.100.100
2/4/201510.0710.099.859.9640,416
2/4/20150.100.100.100.10242,000
2/3/201510.0510.2110.0110.0156,214
2/3/20150.100.100.100.100
2/2/201510.1010.1610.0010.0451,165
2/2/20150.100.100.100.108,345
1/30/201510.0010.009.939.9632,158
1/30/20150.090.090.090.090
1/29/20159.929.959.909.9516,512
1/29/20150.090.090.090.090
1/28/20159.909.989.909.9232,749
1/28/20150.100.100.100.1092,275
1/27/20159.879.949.829.9338,269
1/27/20150.080.080.080.080
1/26/20159.889.909.839.904,959
1/26/20150.090.090.090.0970
1/23/20159.909.959.839.8929,345
1/23/20150.090.090.090.0917,000
1/22/20159.899.909.859.9010,609
1/22/20150.090.090.090.090
1/21/20159.899.899.819.8924,111
1/21/20150.090.090.090.090
1/20/20159.959.969.899.9024,374
1/20/20150.080.080.080.0871,650
1/19/20150.070.090.070.09157,207
1/16/20159.959.959.909.9230,037
1/16/20150.060.060.060.0661,200
1/15/20159.889.959.869.957,362
1/15/20150.070.070.060.06111,500
1/14/20159.869.909.829.8735,800
1/14/20150.060.060.060.060
1/13/20159.849.879.849.8411,367
1/13/20150.060.060.060.060
1/12/20159.839.869.819.864,333
1/12/20150.070.070.070.075,000
1/9/20159.789.879.789.866,601
1/9/20150.070.070.070.07190,000
1/8/20159.829.849.759.809,736
1/8/20150.070.070.070.07120,500
1/7/20159.749.899.749.8313,256
1/7/20150.070.070.070.070
1/6/20159.829.829.749.7711,794
1/6/20150.070.070.070.072,000
1/5/20159.709.779.699.7711,277
1/5/20150.060.060.060.060
1/2/20159.649.709.639.6528,474
1/2/20150.070.070.070.0720,000
12/31/20149.749.769.689.767,217
12/31/20140.060.060.060.060
12/30/20149.769.799.669.6628,142
12/30/20140.060.060.060.060
12/29/20149.709.799.709.7828,623
12/29/20140.060.060.060.062,000
12/26/20149.719.729.659.696,091
12/24/20149.609.719.609.697,599
12/24/20140.060.060.060.060
12/23/20149.679.729.659.7018,334
12/23/20140.060.060.060.060
12/22/20149.689.699.659.664,129
12/22/20140.060.060.060.060
12/19/20149.649.709.619.6821,102
12/19/20140.060.060.060.0686,141
12/18/20149.649.739.619.6540,202
12/18/20140.060.060.060.066,000
12/17/20149.649.729.639.7229,426
12/17/20140.060.060.060.0685,000
12/16/20149.719.719.639.6419,026
12/16/20140.060.060.060.06636
12/15/20149.859.859.619.7150,845
12/15/20140.060.060.060.060
  • Showing 1-100 of 2,241 items
  • 1
  • 2
  • 3
  • ...
  • 23
  • >>
Trading Center