$73.07 -0.18 (%) Barclays Bank Exchange Traded Notes 2012-12.10.22 Sr Lkd to CAPE Index Series A - NYSEARCA

Sep. 30, 2014 | 03:49 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CAPE historical data

Date Open High Low Close Volume
9/29/201473.1473.2572.9573.253,466
9/26/201473.1473.1473.1473.14239
9/25/201472.9172.9172.9172.91434
9/24/201473.5073.5073.3873.38350
9/23/201473.4973.4973.4973.49212
9/22/201473.8573.8573.8573.85380
9/19/201474.7474.7474.7474.74286
9/18/201474.1574.1574.1574.1583
9/17/201474.2574.2574.1574.15915
9/16/201473.6973.6973.6973.69299
9/15/201473.6373.6373.4473.441,481
9/12/201474.0074.0073.7073.701,200
9/11/201473.8974.2073.8974.201,408
9/10/201474.3274.3274.3274.3255
9/9/201474.3274.3274.3274.3279
9/8/201474.1774.3274.1774.32386
9/5/201474.0474.0574.0474.05584
9/4/201474.8174.8374.0174.0110,608
9/3/201474.4674.4674.4674.46266
9/2/201474.8674.8674.2574.25647
8/29/201474.4274.6474.4274.601,297
8/28/201474.3874.3874.3874.38175
8/27/201474.6174.6174.5374.53558
8/26/201474.6574.6574.6574.65499
8/25/201474.4774.4774.3074.30529
8/22/201474.1474.1474.0874.082,111
8/21/201474.3174.3174.2774.271,400
8/20/201473.8274.0773.8274.07710
8/19/201473.7573.7573.7273.72304
8/18/201473.3873.4073.3673.3944,079
8/15/201472.6072.6072.6072.600
8/14/201472.6472.6472.6072.60542
8/13/201471.8671.8671.8671.8610
8/12/201472.1272.1271.8671.86544
8/11/201472.2372.4472.2072.201,150
8/8/201471.1671.1671.1671.16100
8/7/201471.6771.7070.9570.952,217
8/6/201471.6171.6171.6171.6168
8/5/201471.5071.6171.5071.61685
8/4/201471.7571.8071.7571.80488
8/1/201471.4571.8871.4571.881,637
7/31/201472.5072.5072.4772.471,016
7/30/201473.6773.6773.6773.67107
7/29/201473.9773.9773.6773.67871
7/28/201473.6173.6273.6173.623,821
7/25/201474.3674.3674.3674.360
7/24/201474.3674.3674.3674.361,037
7/23/201474.2874.3574.2874.35419
7/22/201474.2074.2074.0974.102,380
7/21/201473.3873.6073.3273.606,167
7/18/201473.5673.5673.5673.56351
7/17/201473.5073.5073.5073.50815
7/16/201473.9174.0073.7473.992,174
7/15/201473.6573.6573.5073.50509
7/14/201473.7773.7873.7773.781,595
7/11/201473.2973.2973.2973.29549
7/10/201473.5073.5073.5073.5051
7/9/201473.5073.5073.5073.50900
7/8/201473.2873.3173.0673.312,069
7/7/201474.1774.1773.6973.692,112
7/3/201473.8974.1573.8974.15414
7/2/201473.7173.7173.7173.71135
7/1/201473.7173.7173.7173.71138
6/30/201473.1073.2173.1073.113,678
6/27/201472.9472.9472.9472.94228
6/26/201472.8473.1172.8473.101,722
6/25/201472.8273.1072.8073.103,981
6/24/201473.4873.4872.7372.732,199
6/23/201473.6773.6773.3673.361,860
6/20/201473.2173.2173.2173.216,440
6/19/201472.9072.9072.8672.86436
6/18/201472.3072.3072.3072.300
6/17/201472.1672.3072.1672.30312
6/16/201472.2472.2472.2472.240
6/13/201472.2472.2472.2472.24570
6/12/201472.0072.0071.8271.82485
6/11/201472.1572.2572.1572.25312
6/10/201472.4272.4272.3072.34688
6/9/201472.5272.5272.5272.52442
6/6/201472.3072.3072.3072.30431
6/5/201471.5071.9971.5071.932,333
6/4/201471.4071.4771.4071.47239
6/3/201471.2871.4471.2571.44863
6/2/201471.2571.4571.1171.44839
5/30/201471.1471.1471.1471.140
5/29/201471.1471.1471.1471.14184
5/28/201470.9370.9370.9370.93248
5/27/201470.7270.9370.7270.93852
5/23/201470.4870.4870.4370.473,824
5/22/201470.0170.0170.0170.0155
5/21/201470.0170.0170.0170.018
5/20/201470.0170.0170.0170.0154
5/19/201469.9470.0269.9470.011,345
5/16/201469.4669.4669.3569.35350
5/15/201470.0670.0669.3169.413,271
5/14/201470.2870.4170.1970.194,441
5/13/201470.0770.5070.0770.402,734
5/12/201469.8070.1069.7970.062,850
5/9/201469.4369.4369.2869.329,201
5/8/201469.5669.5769.4069.402,212
  • Showing 1-100 of 490 items
  • 1
  • 2
  • 3
  • ...
  • 5
  • >>
Trading Center