$89.82 +0.44 (%) Barclays Bank Exchange Traded Notes 2012-12.10.22 Sr Lkd to CAPE Index Series A - NYSE ARCA

Jul. 22, 2016 | 02:59 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
7/22/201689.7089.8289.3289.821,146
7/21/201689.8089.8089.3889.381,926
7/20/201689.7789.8889.5689.88528
7/19/201689.1689.1989.1289.17985
7/18/201689.7589.7589.2089.20440
7/15/201689.0489.0489.0489.04210
7/14/201689.3989.3989.1789.321,044
7/13/201688.6888.6888.6888.68100
7/12/201688.7988.8888.6088.851,288
7/11/201688.4588.4588.1988.19919
7/8/201687.6887.7587.6187.681,552
7/7/201686.1186.1186.1186.11404
7/6/201685.6786.2285.4186.224,197
7/5/201685.8486.0385.6785.822,526
7/1/201686.0286.2986.0286.224,712
6/30/201685.2085.8284.7685.822,619
6/29/201684.1184.7583.9784.634,812
6/28/201682.9283.2682.6383.251,197
6/27/201682.4482.4481.7781.856,656
6/24/201679.0184.6479.0183.388,227
6/23/201685.3085.3085.3085.30144
6/22/201685.3085.3085.3085.30490
6/21/201685.1885.2485.1885.242,476
6/20/201685.3585.4085.2085.201,355
6/17/201684.6984.6984.5984.59449
6/16/201684.6084.6084.6084.60120
6/15/201685.2385.2384.8784.872,046
6/14/201684.6484.7584.6484.75491
6/13/201685.4185.4185.4185.41102
6/10/201685.7585.7585.4185.412,381
6/9/201685.9086.2485.9086.141,657
6/8/201686.0186.2285.8986.141,962
6/7/201685.5285.9685.5285.726,135
6/6/201685.6385.7585.5985.592,251
6/3/201684.9285.4584.9285.454,193
6/2/201685.0285.0284.8684.941,529
6/1/201686.1286.1284.9185.031,784
5/31/201684.7484.9484.7184.711,905
5/27/201684.7184.8484.7184.741,276
5/26/201684.4984.4984.4984.49305
5/25/201684.4284.4984.4284.461,493
5/24/201683.8783.9383.8783.91309
5/23/201683.0083.0083.0083.00504
5/20/201682.6682.9682.6682.96583
5/19/201682.3382.4682.3382.464,033
5/18/201682.7282.7282.6382.63836
5/17/201683.5083.6683.5083.531,346
5/16/201683.1783.8783.1783.832,046
5/13/201683.7183.8383.0983.092,738
5/12/201684.3084.3083.5283.72739
5/11/201684.2484.3583.8983.981,377
5/10/201684.1384.2784.1384.231,124
5/9/201683.7083.7183.5783.57543
5/6/201682.9283.2182.9283.21744
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
  • Showing 1-100 of 947 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center