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 )

20.51 USD +0.01 (+0.05%)
Official Closing Price Updated: 8:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 191.67 192.57 191.67 191.82 3,351 +1.13(+0.59%)
Mar 30, 2021 191.00 191.24 190.67 190.69 4,390 -0.87(-0.46%)
Mar 29, 2021 191.35 191.97 190.48 191.56 6,596 -0.08(-0.04%)
Mar 26, 2021 191.01 191.64 189.00 191.64 21,700 +2.32(+1.23%)
Mar 25, 2021 188.00 189.32 187.00 189.32 2,703 +0.46(+0.24%)
Mar 24, 2021 191.32 191.60 188.85 188.85 6,062 -1.43(-0.75%)
Mar 23, 2021 192.94 192.94 189.96 190.29 4,509 -1.69(-0.88%)
Mar 22, 2021 192.07 192.21 191.85 191.98 1,966 +1.22(+0.64%)
Mar 19, 2021 190.32 191.16 190.00 190.76 2,300 -0.14(-0.07%)
Mar 18, 2021 192.25 193.09 190.90 190.90 4,263 -1.76(-0.91%)
Mar 17, 2021 192.32 192.81 191.30 192.66 8,359 -0.37(-0.19%)
Mar 16, 2021 193.32 194.02 192.44 193.03 13,624 +0.70(+0.36%)
Mar 15, 2021 191.50 192.33 190.85 192.33 8,087 +0.87(+0.45%)
Mar 12, 2021 191.02 191.46 190.42 191.46 3,000 +0.28(+0.14%)
Mar 11, 2021 191.41 192.01 190.37 191.18 3,543 +2.14(+1.13%)
Mar 10, 2021 189.75 189.75 189.04 189.05 1,994 +0.82(+0.43%)
Mar 09, 2021 188.50 189.56 188.04 188.23 9,363 +1.93(+1.03%)
Mar 08, 2021 188.90 189.01 186.30 186.30 3,876 -1.13(-0.60%)
Mar 05, 2021 186.53 187.46 183.06 187.43 3,600 +4.20(+2.29%)
Mar 04, 2021 186.66 186.66 182.02 183.24 9,492 -2.79(-1.50%)
Mar 03, 2021 186.92 187.42 186.03 186.03 2,985 -1.44(-0.77%)
Mar 02, 2021 187.96 188.70 187.47 187.47 2,161 -0.61(-0.33%)
Mar 01, 2021 187.60 189.04 186.92 188.08 2,138 +4.19(+2.28%)
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%)
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.