$98.35 +0.25 (%) Barclays Bank Exchange Traded Notes 2012-12.10.22 Sr Lkd to CAPE Index Series A - NYSE ARCA

Jan. 20, 2017 | 03:58 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CAPE historical data

Date Open High Low Close Volume
1/20/201798.6598.6598.2498.352,706
1/19/201798.0898.5098.0798.102,419
1/18/201798.2798.2797.9698.084,287
1/17/201798.1498.1497.8497.931,156
1/13/201797.8897.9697.8197.871,695
1/12/201797.6097.7197.1597.633,242
1/11/201797.5697.7697.3997.765,900
1/10/201797.4997.7597.3397.431,809
1/9/201797.4197.6697.4197.532,404
1/6/201797.4197.9597.4197.812,054
1/5/201797.4597.4597.0297.413,484
1/4/201797.1297.4197.1297.312,003
1/3/201796.8797.0596.4696.465,421
12/30/201696.7996.7995.8795.982,336
12/29/201696.8296.8996.6896.802,131
12/28/201697.3097.3096.7096.701,441
12/27/201697.4797.6697.4797.553,965
12/23/201697.2097.2397.2097.23400
12/22/201697.2997.3897.2497.24668
12/21/201697.9597.9597.6197.658,708
12/20/201697.7797.8597.5797.707,005
12/19/201697.3497.5897.3497.582,175
12/16/201697.1897.2896.8796.908,358
12/15/201697.5097.6497.0497.234,439
12/14/201697.7798.0697.2997.442,920
12/13/201697.7597.9997.5197.789,269
12/12/201697.4497.4496.9397.193,740
12/9/201697.2797.4097.0097.393,834
12/8/201697.2797.2796.6896.823,668
12/7/201695.4296.9795.2596.873,926
12/6/201694.9495.2594.9195.254,109
12/5/201694.9995.0794.8095.001,420
12/2/201694.6194.6594.4094.402,146
12/1/201695.3095.3094.3494.347,622
11/30/201694.9294.9994.5694.804,473
11/29/201694.0894.1094.0894.10205
11/28/201694.6494.6494.2594.255,947
11/25/201695.0895.0894.5594.552,397
11/23/201689.9194.5989.9194.572,100
11/22/201694.2394.3694.0094.363,523
11/21/2016100.98100.9893.5393.834,003
11/18/201693.0093.0092.7792.773,200
11/17/201692.8592.8692.7492.811,184
11/16/201692.5092.5792.5092.571,535
11/15/201691.7492.1291.7492.031,536
11/14/201692.0092.0091.4491.441,827
11/11/201691.2291.5891.2291.581,733
11/10/201691.7992.2491.5591.934,253
11/9/201688.7191.3988.7191.383,722
11/8/201689.4890.7189.4890.371,620
11/7/201689.3289.9989.3289.992,712
11/4/201687.9788.6187.9788.611,417
11/3/201688.4488.4488.4488.44120
11/2/201688.8088.8088.3088.442,614
11/1/201689.2589.2588.6988.691,311
10/31/201690.2990.2989.5789.572,088
10/28/201690.0090.0289.8289.821,361
10/27/201690.9290.9290.4390.44697
10/26/201690.1090.6490.1090.64228
10/25/201690.9591.0990.5890.682,065
10/24/201691.0991.0990.7291.011,410
10/21/201691.0791.0790.5890.701,676
10/20/201691.2991.2990.6791.273,067
10/19/201690.8791.4390.8791.404,435
10/18/201691.6291.6290.7990.935,658
10/17/201690.4190.6190.3690.454,189
10/14/201691.3091.3790.7291.012,618
10/13/201690.2390.2390.0090.00630
10/12/201691.1291.1890.9091.101,518
10/11/201692.5392.5390.9091.083,241
10/10/201692.6592.7992.5892.611,199
10/7/201692.3392.3392.3392.330
10/6/201691.9592.3991.9592.331,630
10/5/201691.8492.5291.8492.342,424
10/4/201692.3792.3791.7091.70632
10/3/201692.4692.4691.9691.963,130
9/30/201692.2792.6091.9192.4711,511
9/29/201691.6692.2291.6692.131,925
9/28/201690.6591.7690.6591.761,057
9/27/201690.0190.8090.0090.769,800
9/26/201690.8090.8090.2890.323,920
9/23/201691.0291.0390.9290.929,172
9/22/201691.6191.6791.5991.591,302
9/21/201690.3591.0390.1391.032,075
9/20/201690.5490.5489.9089.912,825
9/19/201690.4790.6790.0990.091,560
9/16/201689.9190.0189.6589.681,281
9/15/201689.7890.4189.7890.39638
9/14/201689.7489.8889.2289.222,811
9/13/201689.6489.7289.5789.72995
9/12/201689.1191.2389.1191.107,145
9/9/201692.1692.1690.0090.005,640
9/8/201692.4392.4392.2692.264,215
9/7/201691.9892.2391.9592.23792
9/6/201691.3991.8791.3991.87750
9/2/201691.0091.0091.0091.000
9/1/201691.0691.2291.0091.006,164
8/31/201691.3291.3290.7290.913,389
8/30/201692.0492.0491.5091.503,553
8/29/201691.9192.1091.9192.10536
  • Showing 1-100 of 1,072 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center