$9.64 +0.05 (%) Westrn Asset Int Mn Shs - AMEX

Oct. 24, 2014 | 03:52 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SBI historical data

Date Open High Low Close Volume
10/24/20149.599.719.589.6426,304
10/24/20140.080.080.080.0885,000
10/23/20149.599.649.599.596,495
10/23/20140.080.080.080.0869,820
10/22/20149.639.659.599.6018,102
10/22/20140.080.080.080.0829,000
10/21/20149.629.659.629.6414,564
10/21/20140.080.080.080.080
10/20/20149.679.699.629.6326,925
10/20/20140.080.080.080.080
10/17/20149.729.729.649.6435,155
10/17/20140.080.080.080.0850,000
10/16/20149.669.719.669.715,200
10/16/20140.080.080.080.080
10/15/20149.689.779.689.744,419
10/15/20140.090.090.090.093,000
10/14/20149.709.799.689.7011,019
10/14/20140.090.090.090.0910,000
10/13/20149.749.769.729.725,864
10/10/20149.759.779.729.7610,386
10/10/20140.090.090.090.0985,000
10/9/20149.729.809.729.808,635
10/9/20140.090.090.090.090
10/8/20149.709.789.669.7319,820
10/8/20140.090.090.090.090
10/7/20149.689.749.659.7012,933
10/7/20140.090.090.090.090
10/6/20149.699.739.649.6717,238
10/6/20140.090.090.090.090
10/3/20149.629.719.629.674,438
10/3/20140.100.100.100.1020,000
10/2/20149.709.709.629.6217,141
10/2/20140.100.100.100.100
10/1/20149.709.729.639.6320,233
10/1/20140.100.100.100.104,000
9/30/20149.659.759.659.7118,969
9/30/20140.090.090.090.0920,400
9/29/20149.759.759.589.6024,924
9/29/20140.090.090.090.09200
9/26/20149.909.909.729.7314,106
9/26/20140.100.100.100.100
9/25/20149.679.919.679.9116,375
9/25/20140.100.100.100.103
9/24/20149.689.769.689.756,905
9/24/20140.100.100.100.100
9/23/20149.699.749.669.7414,697
9/23/20140.090.090.090.090
9/22/20149.749.749.699.692,869
9/22/20140.100.100.100.100
9/19/20149.709.789.699.7212,967
9/19/20140.110.110.110.11100,000
9/18/20149.689.729.659.694,089
9/18/20140.110.110.110.110
9/17/20149.649.739.649.6914,440
9/17/20140.110.110.110.1120,000
9/16/20149.729.749.729.74502
9/16/20140.110.110.110.1125,282
9/15/20149.809.809.729.7312,621
9/15/20140.110.110.110.110
9/12/20149.779.809.759.8015,005
9/12/20140.110.110.110.11191,000
9/11/20149.759.819.759.8011,637
9/11/20140.110.110.110.1110,000
9/10/20149.829.829.789.8212,086
9/10/20140.110.110.110.110
9/9/20149.819.879.819.879,580
9/9/20140.110.110.110.1149,000
9/8/20149.789.809.779.784,955
9/8/20140.110.110.110.110
9/5/20149.799.799.729.787,998
9/5/20140.110.110.110.11170,000
9/4/20149.739.849.739.7710,843
9/4/20140.110.110.110.1150,000
9/3/20149.749.869.749.7620,418
9/3/20140.110.120.110.1129,283
9/2/20149.869.929.759.7513,240
9/2/20140.110.110.110.1150,000
8/29/20149.859.939.789.9118,911
8/29/20140.110.110.110.110
8/28/20149.829.869.729.8617,872
8/28/20140.110.110.110.110
8/27/20149.939.959.759.7528,211
8/27/20140.110.110.110.112,416
8/26/20149.8110.009.779.9527,762
8/26/20140.110.110.110.1128,000
8/25/20149.789.849.769.8424,963
8/25/20140.100.100.100.100
8/22/20149.819.849.769.7911,202
8/22/20140.110.110.110.110
8/21/20149.859.859.729.8028,223
8/21/20140.110.110.110.110
8/20/20149.759.799.709.7915,323
8/20/20140.110.110.100.1037,750
8/19/20149.729.809.729.7920,483
8/19/20140.110.110.110.11136
8/18/20149.729.769.729.748,708
8/18/20140.110.110.110.1151,250
8/15/20149.819.819.729.754,691
8/15/20140.110.110.110.1155,250
8/14/20149.629.939.629.8847,061
  • Showing 1-100 of 2,156 items
  • 1
  • 2
  • 3
  • ...
  • 22
  • >>
Trading Center