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: 8:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 206.26 206.26 205.59 205.59 3,684 +0.21(+0.10%)
May 27, 2021 205.60 205.65 204.46 205.38 3,484 +0.49(+0.24%)
May 26, 2021 205.82 205.82 204.85 204.89 68,050 +0.14(+0.07%)
May 25, 2021 206.75 206.75 204.75 204.75 5,143 -0.63(-0.31%)
May 24, 2021 204.60 205.70 204.60 205.38 4,704 +2.29(+1.13%)
May 21, 2021 203.25 204.06 203.09 203.09 2,010 -0.13(-0.06%)
May 20, 2021 202.35 203.61 202.21 203.22 3,273 +2.79(+1.39%)
May 19, 2021 199.46 200.43 198.00 200.43 3,503 -0.63(-0.31%)
May 18, 2021 202.87 202.87 201.06 201.06 3,148 -1.24(-0.62%)
May 17, 2021 203.58 203.58 201.16 202.31 9,705 -0.96(-0.47%)
May 14, 2021 202.10 203.41 201.66 203.27 6,624 +2.87(+1.43%)
May 13, 2021 198.53 201.85 198.53 200.41 5,058 +2.87(+1.45%)
May 12, 2021 200.30 200.36 197.50 197.54 3,580 -3.74(-1.86%)
May 11, 2021 201.04 201.65 199.95 201.28 6,782 -1.84(-0.90%)
May 10, 2021 205.66 205.81 203.12 203.12 9,653 -2.11(-1.03%)
May 07, 2021 204.30 205.26 204.30 205.23 4,187 +1.89(+0.93%)
May 06, 2021 202.64 203.34 201.46 203.34 2,925 +1.51(+0.75%)
May 05, 2021 202.63 203.05 201.76 201.83 5,815 +0.25(+0.12%)
May 04, 2021 202.45 202.45 199.95 201.58 9,455 -0.90(-0.45%)
May 03, 2021 203.80 205.42 202.48 202.48 16,215 +0.33(+0.16%)
Apr 30, 2021 203.00 203.19 201.42 202.15 36,400 -2.07(-1.01%)
Apr 29, 2021 203.34 204.25 203.14 204.22 2,891 +1.42(+0.70%)
Apr 28, 2021 202.86 203.26 202.42 202.80 3,367 +0.18(+0.09%)
Apr 27, 2021 202.53 202.83 202.19 202.62 4,735 +0.03(+0.02%)
Apr 26, 2021 202.90 203.12 202.52 202.59 3,430 +0.29(+0.14%)
Apr 23, 2021 200.68 202.75 200.68 202.30 3,500 +2.34(+1.17%)
Apr 22, 2021 202.31 202.31 199.36 199.96 6,231 -1.54(-0.76%)
Apr 21, 2021 199.89 201.50 199.84 201.50 2,563 +1.80(+0.90%)
Apr 20, 2021 200.21 200.46 199.24 199.70 8,374 -1.12(-0.56%)
Apr 19, 2021 202.19 202.19 200.33 200.82 4,966 -0.89(-0.44%)
Apr 16, 2021 202.52 202.52 201.25 201.72 3,600 +0.66(+0.33%)
Apr 15, 2021 198.08 201.26 197.73 201.06 2,358 +2.30(+1.16%)
Apr 14, 2021 199.89 199.97 198.64 198.76 4,877 -0.84(-0.42%)
Apr 13, 2021 197.59 199.82 197.59 199.60 2,663 +0.51(+0.26%)
Apr 12, 2021 199.60 199.60 198.62 199.09 4,707 -0.23(-0.11%)
Apr 09, 2021 197.92 199.72 197.86 199.32 18,800 +1.00(+0.50%)
Apr 08, 2021 197.67 198.43 197.67 198.32 2,360 +1.06(+0.54%)
Apr 07, 2021 197.01 197.31 196.49 197.26 4,861 +0.95(+0.48%)
Apr 06, 2021 197.00 200.07 196.29 196.31 5,029 -0.49(-0.25%)
Apr 05, 2021 195.72 196.84 195.70 196.80 4,953 +2.88(+1.48%)
Apr 01, 2021 193.68 194.29 193.44 193.93 2,600 +2.11(+1.10%)
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%)
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.