$78.38 +2.82 (%) Barclays Bank Exchange Traded Notes 2012-12.10.22 Sr Lkd to CAPE Index Series A - NYSEARCA

Dec. 19, 2014 | 03:31 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CAPE historical data

Date Open High Low Close Volume
12/19/201478.2978.3878.0878.3810,494
12/18/201475.5675.5675.5675.560
12/17/201475.8675.8675.5675.56383
12/16/201475.0076.1174.8774.873,424
12/15/201475.9975.9975.9975.99221
12/12/201476.5576.9476.4276.42624
12/11/201477.5877.5877.5477.54484
12/10/201477.4877.4877.0077.002,414
12/9/201477.2977.2977.2977.29376
12/8/201478.2778.2778.2778.271,013
12/5/201478.2778.2778.2778.27259
12/4/201478.0978.0978.0978.093
12/3/201478.1678.1678.1578.151,326
12/2/201477.8778.0977.8778.091,249
12/1/201477.7877.7877.7877.78113
11/28/201478.4378.4378.4378.43288
11/26/201477.4677.7977.4677.79967
11/25/201477.5777.5777.5777.57252
11/24/201477.2577.5077.2577.472,243
11/21/201477.2077.2077.2077.20513
11/20/201476.5876.9576.5876.941,299
11/19/201476.6876.8676.6876.86771
11/18/201476.8477.2376.8477.131,457
11/17/201476.4976.5076.4876.50635
11/14/201476.2976.2976.2976.29774
11/13/201476.2576.2576.2576.25100
11/12/201476.3276.3276.3276.32320
11/11/201476.2776.3976.1476.142,049
11/10/201475.7676.2275.7576.222,345
11/7/201475.8975.8975.7775.771,125
11/6/201475.7975.9375.7975.931,285
11/5/201475.8275.8275.4575.631,614
11/4/201475.3575.4875.1175.371,456
11/3/201476.1576.1874.9675.161,904
10/31/201475.2675.2675.0075.102,252
10/30/201473.8074.2373.8074.23828
10/29/201474.0074.0073.6273.911,672
10/28/201473.5473.6373.5273.5815,056
10/27/201473.3473.3472.8673.072,415
10/24/201472.5272.5272.5272.52170
10/23/201472.1772.4572.1772.45330
10/22/201471.9171.9271.9171.921,340
10/21/201470.9471.3370.9471.334,027
10/20/201469.9369.9369.9369.93191
10/17/201470.0170.0770.0070.0012,633
10/16/201468.8469.2068.7969.003,263
10/15/201469.0569.0567.8367.943,559
10/14/201469.6869.9469.4569.9410,866
10/13/201470.8970.8969.5669.611,641
10/10/201470.9771.4870.9471.372,336
10/9/201471.4371.4371.4371.43461
10/8/201471.4672.1271.3372.12887
10/7/201471.2571.2571.2571.2522
10/6/201472.3272.3272.3272.32250
10/3/201472.3072.3272.2972.322,398
10/2/201470.8771.7970.8771.703,511
10/1/201472.0872.0871.8171.811,920
9/30/201473.4073.4073.0773.07448
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
  • Showing 1-100 of 548 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center