$83.21 +0.23 (%) Barclays Bank Exchange Traded Notes 2012-12.10.22 Sr Lkd to CAPE Index Series A - NYSE ARCA

May. 6, 2016 | 03:34 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
5/5/201682.5183.1582.5182.981,285
5/4/201682.8082.8082.8082.80180
5/3/201683.3783.6083.3683.491,138
5/2/201683.8283.8583.4183.852,732
4/29/201683.5683.5682.8883.131,560
4/28/201684.5184.5184.5184.51155
4/27/201684.1484.5784.1484.57581
4/26/201684.4684.4684.1884.211,231
4/25/201684.1584.3384.1584.333,002
4/22/201684.3684.4784.0484.162,395
4/21/201685.0085.0084.5984.601,589
4/20/201685.1385.2685.1185.181,878
4/19/201685.2885.2884.9385.095,506
4/18/201684.6684.9984.6684.941,024
4/15/201684.2284.5684.2284.561,432
4/14/201684.8784.8784.5584.591,926
4/13/201684.3584.4784.3584.36683
4/12/201683.5283.5283.5283.52395
4/11/201683.9783.9783.9783.9757
4/8/201684.1884.1883.8783.971,150
4/7/201684.4884.4884.4884.4853
4/6/201683.8784.4883.8284.48595
4/5/201684.5084.5083.6183.77623
4/4/201684.4584.5484.4584.534,242
4/1/201683.5184.4783.5184.47819
3/31/201684.1084.1084.1084.10247
3/30/201684.5084.5384.0584.05833
3/29/201682.6583.8582.6583.85337
3/28/201683.0483.1783.0483.121,721
3/24/201682.7382.8482.6482.641,629
3/23/201683.3183.3183.3183.311,913
3/22/201683.1983.6983.1983.561,193
3/21/201683.3283.4583.1983.452,318
3/18/201683.1383.3082.9683.2127,952
3/17/201682.5482.5482.5482.54500
3/16/201681.3582.5081.3582.501,302
3/15/201681.6281.8481.6281.84571
3/14/201682.0682.1382.0582.13602
3/11/201682.0082.2282.0082.22943
3/10/201681.2781.2780.5580.55728
3/9/201680.7880.7880.6580.67749
3/8/201680.6081.1480.6081.144,172
3/7/201681.7481.7480.9981.281,577
3/4/201680.8081.3780.8081.37315
3/3/201680.8081.0080.6581.001,913
3/2/201680.9781.0080.6281.00807
3/1/201679.5880.9779.5880.97796
2/29/201679.9780.0079.3679.36847
2/26/201680.0580.2279.8379.911,561
2/25/201678.8079.3678.8079.361,133
2/24/201677.6178.6077.6178.60545
2/23/201678.3778.3778.3678.36327
2/22/201679.2879.2879.0379.041,274
2/19/201678.6278.6278.6278.620
2/18/201678.5478.6378.4678.623,208
2/17/201677.9378.5977.9378.59545
2/16/201676.4176.6076.2676.263,739
2/12/201675.4875.4875.4575.45605
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
  • Showing 1-100 of 893 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center