$80.74 0.00 (%) Barclays Bank Exchange Traded Notes 2012-12.10.22 Sr Lkd to CAPE Index Series A - NYSEARCA

Jul. 31, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CAPE historical data

Date Open High Low Close Volume
7/31/201580.7480.7480.6880.741,030
7/30/201580.5580.6480.5380.644,540
7/29/201580.7080.7080.7080.70184
7/28/201579.2780.2379.2680.231,320
7/27/201579.1379.1379.0179.072,235
7/24/201580.6680.6679.8279.82504
7/23/201580.7680.8480.7480.803,008
7/22/201580.7280.7280.7280.72289
7/21/201581.3881.3881.0781.121,573
7/20/201581.5281.5381.5281.532,457
7/17/201581.2081.2181.1581.1523,387
7/16/201580.1781.1280.1781.061,926
7/15/201580.3080.3080.3080.30473
7/14/201580.3280.3280.3280.32172
7/13/201579.8980.0479.8980.041,650
7/10/201579.1879.2179.1879.21667
7/9/201579.3879.3878.9678.96735
7/8/201578.7478.7478.4678.47608
7/7/201578.8178.8178.7478.74393
7/6/201578.9378.9378.9378.930
7/2/201579.0079.0079.0079.000
7/1/201579.0079.0079.0079.00118
6/30/201579.8879.8879.8879.880
6/29/201579.8879.8879.8879.880
6/26/201580.0280.0279.8879.882,362
6/25/201580.4280.4280.1680.162,743
6/24/201580.4080.4080.4080.40165
6/23/201580.9080.9080.7580.75852
6/22/201580.8780.8780.8780.87321
6/19/201580.4180.4180.4180.411,011
6/18/201580.5980.5980.5980.59578
6/17/201579.8279.8279.8279.82219
6/16/201579.0579.0579.0579.050
6/15/201578.8579.0578.8579.051,080
6/12/201579.5479.5479.4579.45962
6/11/201580.3980.3980.0580.081,541
6/10/201579.9079.9079.9079.90267
6/9/201579.1079.1079.1079.100
6/8/201579.1479.1479.1079.10425
6/5/201579.3779.3779.3779.37354
6/4/201580.5280.5280.5280.520
6/3/201580.4580.5280.4580.523,222
6/2/201580.2480.4980.2480.481,109
6/1/201580.2280.4080.2280.361,260
5/29/201580.6080.6080.2380.2310,327
5/28/201580.5980.7380.5080.73600
5/27/201580.7880.9380.7280.93727
5/26/201581.0381.0381.0381.030
5/22/201581.0381.0381.0381.03229
5/21/201581.2081.2081.2081.20498
5/20/201580.9081.1180.9081.111,819
5/19/201581.0381.1681.0381.121,717
5/18/201580.7581.1480.7581.141,519
5/15/201580.7180.7680.7180.761,150
5/14/201579.8479.8479.8479.840
5/13/201579.7879.8479.7879.84605
5/12/201580.0080.0080.0080.000
5/11/201579.9980.0079.9980.00641
5/8/201579.9880.1779.9880.021,654
5/7/201578.8778.8778.8778.87312
5/6/201578.4578.5078.2878.501,774
5/5/201579.5279.5278.8778.871,483
5/4/201580.0980.0979.9779.991,165
5/1/201579.2579.2579.2579.25233
4/30/201579.3579.3578.6478.714,253
4/29/201579.7579.7579.3679.361,601
4/28/201580.4380.4380.4380.430
4/27/201580.4480.4480.4380.431,423
4/24/201580.4880.4880.2580.301,487
4/23/201579.6979.6979.6979.690
4/22/201579.7179.7179.6979.69300
4/21/201580.0280.0279.8479.841,501
4/20/201579.2279.8379.2279.75997
4/17/201579.0179.0278.8379.026,762
4/16/201580.0080.0080.0080.000
4/15/201579.9980.0779.8380.001,534
4/14/201579.3179.7379.3179.73496
4/13/201580.2980.2980.2980.29467
4/10/201580.0680.0680.0680.06321
4/9/201579.5679.5679.5679.5681
4/8/201578.8179.1878.8179.123,141
4/7/201579.3579.4079.2479.241,146
4/6/201578.3879.2778.3379.273,432
4/2/201578.2578.2578.2578.250
4/1/201578.0078.2578.0078.25566
3/31/201579.2179.2179.1479.14433
3/30/201579.6279.6279.5979.59585
3/27/201578.3878.3878.3878.380
3/26/201577.8678.4177.8678.38617
3/25/201579.7979.7978.8978.891,410
3/24/201580.0180.0179.8479.84606
3/23/201580.4080.5480.2880.541,720
3/20/201580.2380.3480.2380.341,670
3/19/201579.7779.7879.7379.733,656
3/18/201578.7279.5778.7279.57649
3/17/201578.9579.1878.9479.183,365
3/16/201578.9078.9078.9078.90452
3/13/201577.6777.8577.6777.85713
3/12/201578.0078.3078.0078.301,659
3/11/201577.8977.8977.6377.692,212
  • Showing 1-100 of 701 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!