Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Barclays Schiller Cape ETN (NY: CAPE )

20.25 USD -0.23 (-1.12%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 187.61 187.61 183.89 183.89 6,700 -2.35(-1.26%)
Feb 25, 2021 190.12 190.12 185.41 186.24 3,892 -3.18(-1.68%)
Feb 24, 2021 188.08 189.60 187.98 189.42 6,818 +1.85(+0.99%)
Feb 23, 2021 186.41 187.77 186.10 187.56 3,054 +0.85(+0.45%)
Feb 22, 2021 186.81 187.44 186.68 186.72 4,780 +0.02(+0.01%)
Feb 19, 2021 187.17 187.51 186.69 186.69 2,900 +0.65(+0.35%)
Feb 18, 2021 185.91 186.25 185.30 186.04 3,214 -0.68(-0.37%)
Feb 17, 2021 186.46 186.72 185.66 186.72 2,694 +0.21(+0.11%)
Feb 16, 2021 186.35 187.11 185.62 186.52 5,403 +0.90(+0.48%)
Feb 12, 2021 184.69 185.70 184.03 185.62 11,700 +0.99(+0.54%)
Feb 11, 2021 185.50 185.54 183.63 184.63 8,769 -0.67(-0.36%)
Feb 10, 2021 185.35 185.72 184.55 185.29 5,955 +0.52(+0.28%)
Feb 09, 2021 184.63 185.78 184.22 184.77 3,719 +0.48(+0.26%)
Feb 08, 2021 184.13 184.29 183.43 184.29 3,200 +1.03(+0.56%)
Feb 05, 2021 182.00 183.64 182.00 183.26 2,700 +1.52(+0.84%)
Feb 04, 2021 180.99 181.74 180.99 181.74 7,200 +1.51(+0.84%)
Feb 03, 2021 180.32 181.49 179.68 180.22 30,983 +0.60(+0.34%)
Feb 02, 2021 180.56 180.56 178.80 179.62 7,142 +1.81(+1.02%)
Feb 01, 2021 176.34 177.97 176.22 177.81 3,077 +1.63(+0.92%)
Jan 29, 2021 177.08 177.08 175.11 176.18 10,600 -3.30(-1.84%)
Jan 28, 2021 176.82 180.92 176.82 179.49 16,102 +1.83(+1.03%)
Jan 27, 2021 181.30 181.30 177.66 177.66 28,790 -4.24(-2.33%)
Jan 26, 2021 181.33 182.00 181.33 181.90 4,047 +1.01(+0.56%)
Jan 25, 2021 180.68 181.00 178.90 180.90 6,412 +0.90(+0.50%)
Jan 22, 2021 180.50 180.50 179.84 180.00 2,400 -0.02(-0.01%)
Jan 21, 2021 180.91 180.91 179.63 180.02 4,368 +0.37(+0.21%)
Jan 20, 2021 176.93 179.93 176.93 179.65 6,078 +2.61(+1.48%)
Jan 19, 2021 176.09 177.19 175.83 177.04 6,240 +1.56(+0.89%)
Jan 15, 2021 175.88 176.06 174.71 175.48 5,200 -0.37(-0.21%)
Jan 14, 2021 176.97 178.00 175.81 175.84 7,373 -1.12(-0.63%)
Jan 13, 2021 175.87 177.50 175.87 176.96 12,163 -0.18(-0.10%)
Jan 12, 2021 179.10 179.10 175.47 177.14 9,053 -0.79(-0.44%)
Jan 11, 2021 178.63 178.87 177.75 177.93 7,807 -1.51(-0.84%)
Jan 08, 2021 179.70 179.70 177.57 179.44 16,400 +0.43(+0.24%)
Jan 07, 2021 178.81 179.69 177.17 179.01 24,732 +2.66(+1.51%)
Jan 06, 2021 177.53 177.97 175.96 176.35 16,100 +0.05(+0.03%)
Jan 05, 2021 177.07 177.07 175.50 176.30 161,188 -0.34(-0.19%)
Jan 04, 2021 178.40 178.40 174.44 176.63 5,144 -1.46(-0.82%)
Dec 31, 2020 178.09 178.09 178.09 4,242 +1.22(+0.69%)
Dec 30, 2020 177.22 177.68 176.63 176.88 4,242 -0.06(-0.03%)
Dec 29, 2020 178.74 178.74 176.80 176.93 5,927 -0.43(-0.24%)
Dec 28, 2020 176.30 177.57 176.30 177.36 3,580 +1.60(+0.91%)
Dec 24, 2020 176.78 176.78 175.12 175.76 3,900 +0.08(+0.05%)
Dec 23, 2020 174.52 176.18 174.52 175.67 3,418 +0.84(+0.48%)
Dec 22, 2020 174.92 175.18 174.54 174.84 2,063 +0.09(+0.05%)
Dec 21, 2020 174.10 176.32 172.52 174.75 2,500 -0.80(-0.46%)
Dec 18, 2020 175.90 176.29 174.37 175.55 4,400 -0.81(-0.46%)
Dec 17, 2020 176.99 176.99 175.59 176.36 4,109 +1.06(+0.61%)
Dec 16, 2020 174.62 175.30 173.19 175.30 6,961 +0.63(+0.36%)
Dec 15, 2020 173.52 174.77 173.27 174.67 10,653 +1.03(+0.59%)
Dec 14, 2020 176.14 176.14 173.42 173.64 7,568 -0.25(-0.14%)
Dec 11, 2020 174.11 174.54 172.60 173.89 6,400 -0.93(-0.53%)
Dec 10, 2020 173.35 174.97 173.21 174.82 5,548 +0.88(+0.51%)
Dec 09, 2020 176.69 181.44 173.25 173.93 6,025 -1.51(-0.86%)
Dec 08, 2020 175.29 175.90 174.45 175.44 4,093 +0.05(+0.03%)
Dec 07, 2020 175.50 175.91 174.71 175.39 15,286 +0.35(+0.20%)
Dec 04, 2020 175.04 175.26 174.59 175.04 5,200 +1.25(+0.72%)
Dec 03, 2020 174.28 174.76 173.72 173.79 3,471 -0.03(-0.02%)
Dec 02, 2020 173.97 173.97 173.00 173.82 4,190 +0.18(+0.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.