$80.33 +0.03 (%) Barclays Bank Exchange Traded Notes 2012-12.10.22 Sr Lkd to CAPE Index Series A - NYSEARCA

Feb. 27, 2015 | 11:42 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CAPE historical data

Date Open High Low Close Volume
2/27/201580.3380.3380.2780.332,848
2/26/201580.3880.3880.1880.301,377
2/25/201580.4380.4380.1880.187,068
2/24/201580.4780.4780.1380.443,503
2/23/201580.2680.2980.1280.214,867
2/20/201579.1480.2179.1480.215,630
2/19/201579.7679.7679.5879.602,415
2/18/201579.4379.6579.2779.607,932
2/17/201579.3179.4079.0179.332,176
2/13/201579.0479.1978.9979.112,826
2/12/201578.7878.9578.7878.911,466
2/11/201578.3478.5378.2278.531,590
2/10/201577.6678.2277.6678.222,839
2/9/201577.6177.6177.1877.18386
2/6/201577.9278.0277.9278.021,162
2/5/201577.9477.9477.7777.911,445
2/4/201577.3277.3577.3277.35297
2/3/201577.4177.4176.8677.01862
2/2/201575.7676.1775.7676.17566
1/30/201576.4876.5376.2676.26725
1/29/201576.1176.7176.1176.711,605
1/28/201577.1977.6076.9376.93542
1/27/201577.0077.5177.0077.35738
1/26/201578.1678.4478.1678.442,002
1/23/201578.6678.6678.5878.581,093
1/22/201577.6578.5277.6578.521,362
1/21/201577.1777.8677.1777.74924
1/20/201576.0177.5476.0177.465,301
1/16/201575.6876.8075.6876.803,791
1/15/201576.8976.8976.8976.89352
1/14/201576.3276.8576.3276.821,779
1/13/201577.5277.5277.1777.17429
1/12/201577.5477.9077.1877.182,257
1/9/201577.7277.9677.7277.82515
1/8/201578.1078.1977.5478.191,239
1/7/201576.3276.8576.3276.821,190
1/6/201576.3576.3576.0476.04307
1/5/201576.2676.3576.2676.351,211
1/2/201577.6877.6977.6377.633,893
12/31/201477.7577.7577.7577.75149
12/30/201478.3878.3878.3078.301,034
12/29/201478.7078.7078.5578.661,373
12/26/201479.1679.1678.6678.70847
12/24/201478.3978.3978.3978.3978
12/23/201478.3978.4678.3078.305,836
12/22/201478.2578.3678.2578.364,783
12/19/201478.2978.3878.0878.3810,494
12/18/201477.8777.8777.8777.87229
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
  • Showing 1-100 of 594 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center