$75.45 +0.98 (%) Barclays Bank Exchange Traded Notes 2012-12.10.22 Sr Lkd to CAPE Index Series A - NYSEARCA

Feb. 12, 2016 | 12:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CAPE historical data

Date Open High Low Close Volume
2/11/201674.1674.5273.7574.476,368
2/10/201676.7376.7375.5975.594,141
2/9/201674.6176.0774.6176.072,932
2/8/201676.6476.6574.4375.245,611
2/5/201677.7577.7576.8576.85952
2/4/201677.8578.1977.3077.574,019
2/3/201677.0977.0977.0177.01678
2/2/201676.9277.0076.3476.4312,042
2/1/201677.0677.9177.0677.913,029
1/29/201676.8977.5876.8977.583,366
1/28/201675.8375.8775.5375.821,720
1/27/201676.3576.4576.3376.452,059
1/26/201676.3676.5276.3676.461,208
1/25/201675.8076.2675.7675.766,524
1/22/201676.3876.4275.9976.244,194
1/21/201675.3475.3475.0775.222,115
1/20/201674.2675.5173.4575.065,177
1/19/201676.0076.0875.3875.7012,991
1/15/201675.1075.5674.4875.292,694
1/14/201675.7976.8575.6476.851,898
1/13/201677.7477.7477.6377.63470
1/12/201677.3477.3477.3477.34342
1/11/201677.1877.2276.1576.858,807
1/8/201677.9177.9177.3977.391,798
1/7/201678.0078.0177.4077.441,008
1/6/201679.0779.4279.0779.42614
1/5/201679.7579.7579.7579.75110
1/4/201679.1979.5779.1679.572,683
12/31/201581.5881.5881.1881.309,547
12/30/201582.1582.1581.9381.931,275
12/29/201582.1782.1782.1782.17705
12/28/201581.2981.4379.3081.424,791
12/24/201581.3681.3681.3681.360
12/23/201581.3781.3781.3281.362,295
12/22/201580.1280.6980.1280.691,660
12/21/201581.6881.6879.7879.783,174
12/18/201580.6080.6079.5979.591,453
12/17/201581.4981.4980.9580.951,484
12/16/201580.8081.4980.8081.49645
12/15/201580.8480.8480.3780.492,606
12/14/201579.3879.5079.3879.501,188
12/11/201580.0080.0079.9279.92359
12/10/201581.1681.1680.9180.91760
12/9/201581.4081.4080.2080.291,129
12/8/201581.3481.3481.0281.321,625
12/7/201581.3981.6081.3881.60818
12/4/201581.1181.8981.0481.89546
12/3/201581.0081.1680.0380.031,184
12/2/201581.6781.6781.1881.18694
12/1/201581.5381.5381.5381.53188
11/30/201581.4581.4581.1181.121,135
11/27/201581.5581.5581.5581.550
11/25/201581.4581.5581.4581.551,353
11/24/201581.2081.2780.8481.271,257
11/23/201581.4881.4881.3681.36890
11/20/201581.6281.6281.3681.361,385
11/19/201581.2981.2980.9780.973,202
11/18/201580.3981.1180.3981.112,263
11/17/201580.3380.3380.1880.18812
11/16/201579.3279.7079.3279.70328
11/13/201579.2679.2679.2679.26224
11/12/201580.0780.0779.4679.462,260
11/11/201580.8080.8080.8080.8074
11/10/201580.8080.8080.8080.80198
11/9/201580.2680.8080.2680.801,986
11/6/201581.5481.5480.7581.22676
11/5/201581.7081.7081.1181.562,279
11/4/201581.8881.8881.5481.54570
11/3/201581.9781.9781.6281.62456
11/2/201582.3382.3382.3382.33442
10/30/201580.9780.9780.9780.970
10/29/201580.9080.9780.9080.97427
10/28/201580.9980.9980.9980.9936
10/27/201580.0780.0780.0780.0770
10/26/201580.1780.1780.1780.17186
10/23/201580.0980.3579.9180.351,093
10/22/201579.1679.1679.1679.163
10/21/201578.1978.2577.6977.921,190
10/20/201578.6478.6478.1178.132,136
10/19/201578.2978.2978.0978.24705
10/16/201578.2678.2678.2678.260
10/15/201577.7777.7777.7777.770
10/14/201577.7777.7777.7777.77172
10/13/201578.0778.0778.0778.070
10/12/201578.0778.0778.0778.07140
10/9/201577.8777.8777.8777.870
10/8/201577.2377.8777.2377.87679
10/7/201577.0077.0076.3876.382,912
10/6/201576.5176.5176.3476.34996
10/5/201576.1676.4976.0476.492,387
10/2/201573.8073.8073.8073.80336
10/1/201573.6873.6873.6873.680
9/30/201573.9073.9073.6873.68787
9/29/201572.4872.4872.4872.48500
9/28/201573.2173.2172.7272.72982
9/25/201575.0475.0475.0275.02915
9/24/201574.9074.9074.9074.900
9/23/201574.9174.9474.9074.903,011
9/22/201574.8374.8374.8374.83295
9/21/201576.2176.2176.2176.21438
  • Showing 1-100 of 835 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center