Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Doubleline Shiller Cape U.S. Equities ETF
(NY:
CAPE
)
27.30
+0.30 (+1.11%)
Official Closing Price
Updated: 8:00 PM EDT, May 24, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2018
110.03
111.67
108.78
110.02
30,754
+0.28(+0.26%)
Dec 28, 2018
110.81
111.45
109.52
109.73
23,398
-0.38(-0.35%)
Dec 27, 2018
107.22
110.11
104.01
110.11
109,291
+1.20(+1.10%)
Dec 26, 2018
105.40
108.92
104.50
108.92
27,917
+4.36(+4.17%)
Dec 24, 2018
105.71
106.17
104.56
104.56
7,050
-2.46(-2.30%)
Dec 21, 2018
109.29
110.59
106.84
107.02
11,954
-2.01(-1.84%)
Dec 20, 2018
110.18
115.11
108.43
109.03
7,041
-2.34(-2.11%)
Dec 19, 2018
113.04
114.02
110.67
111.37
6,743
-1.80(-1.59%)
Dec 18, 2018
114.38
114.38
112.38
113.17
4,956
-0.06(-0.05%)
Dec 17, 2018
114.29
115.45
113.14
113.24
7,483
-3.58(-3.07%)
Dec 14, 2018
117.41
117.41
115.66
116.82
3,269
-1.39(-1.18%)
Dec 13, 2018
118.85
118.85
118.14
118.21
82,952
+0.12(+0.10%)
Dec 12, 2018
118.48
119.27
118.09
118.09
2,456
+0.81(+0.69%)
Dec 11, 2018
118.27
118.27
117.23
117.28
1,110
+0.28(+0.24%)
Dec 10, 2018
116.71
117.00
114.51
117.00
4,405
+0.86(+0.74%)
Dec 07, 2018
118.67
118.72
115.92
116.14
4,393
-2.53(-2.14%)
Dec 06, 2018
117.84
118.76
115.98
118.68
5,847
+0.13(+0.11%)
Dec 04, 2018
121.72
121.72
118.55
118.55
9,502
-3.25(-2.67%)
Dec 03, 2018
121.24
121.88
121.24
121.80
194,127
+1.05(+0.87%)
Nov 30, 2018
120.28
120.92
120.05
120.75
7,356
+0.27(+0.22%)
Nov 29, 2018
119.97
120.73
119.66
120.48
4,874
+0.85(+0.71%)
Nov 28, 2018
118.15
119.79
117.93
119.64
9,946
+2.43(+2.07%)
Nov 27, 2018
115.92
117.22
115.92
117.21
2,968
+0.45(+0.39%)
Nov 26, 2018
116.58
116.86
116.19
116.76
3,237
+0.99(+0.85%)
Nov 23, 2018
115.77
115.77
115.77
115.77
408
-0.43(-0.37%)
Nov 21, 2018
116.20
116.20
116.20
0
+0.34(+0.29%)
Nov 20, 2018
115.67
116.60
115.56
115.86
4,850
-1.34(-1.14%)
Nov 19, 2018
120.19
120.19
117.20
117.20
5,670
-2.90(-2.42%)
Nov 16, 2018
118.66
120.17
118.66
120.11
5,313
+1.08(+0.91%)
Nov 15, 2018
118.18
119.35
118.15
119.02
2,659
+0.23(+0.19%)
Nov 14, 2018
119.51
119.62
118.59
118.80
2,130
-0.42(-0.35%)
Nov 13, 2018
120.27
120.27
119.09
119.21
2,812
-0.19(-0.16%)
Nov 12, 2018
120.26
120.26
119.40
119.40
4,440
-2.37(-1.95%)
Nov 09, 2018
122.33
122.33
121.65
121.77
1,634
-0.62(-0.50%)
Nov 08, 2018
122.71
122.85
122.38
122.39
1,983
-1.85(-1.49%)
Nov 07, 2018
122.05
124.24
121.71
124.24
5,421
+3.77(+3.13%)
Nov 06, 2018
119.59
120.47
119.59
120.47
4,501
+0.70(+0.59%)
Nov 05, 2018
119.64
120.02
119.33
119.76
2,463
+0.32(+0.27%)
Nov 02, 2018
120.45
120.45
119.39
119.44
1,328
-0.93(-0.77%)
Nov 01, 2018
119.80
120.37
119.47
120.37
2,601
+0.76(+0.64%)
Oct 31, 2018
118.25
120.49
118.25
119.61
2,599
+3.84(+3.32%)
Oct 30, 2018
116.68
116.97
115.70
115.77
2,649
+1.69(+1.48%)
Oct 29, 2018
119.16
119.65
114.08
114.08
6,711
-4.05(-3.43%)
Oct 26, 2018
116.71
118.13
116.09
118.13
5,517
-1.41(-1.18%)
Oct 25, 2018
117.72
119.54
117.31
119.54
4,092
+3.07(+2.64%)
Oct 24, 2018
119.25
120.16
116.47
116.47
3,891
-5.28(-4.34%)
Oct 23, 2018
121.11
121.74
119.32
121.74
4,922
-0.02(-0.02%)
Oct 22, 2018
122.50
122.60
121.77
121.77
1,866
-0.64(-0.52%)
Oct 19, 2018
122.68
123.16
122.40
122.41
1,634
-0.16(-0.13%)
Oct 18, 2018
123.33
123.33
122.56
122.56
1,841
-2.21(-1.77%)
Oct 17, 2018
123.93
125.87
123.93
124.77
4,942
+0.23(+0.18%)
Oct 16, 2018
122.75
124.58
122.75
124.55
5,641
+2.27(+1.86%)
Oct 15, 2018
122.67
122.67
122.03
122.27
3,959
-0.71(-0.58%)
Oct 12, 2018
130.16
130.16
121.38
122.98
7,152
+2.00(+1.66%)
Oct 11, 2018
122.05
122.17
120.33
120.98
3,633
-3.01(-2.43%)
Oct 10, 2018
126.60
126.60
123.66
123.99
5,639
-3.21(-2.53%)
Oct 09, 2018
127.60
127.97
127.12
127.20
9,738
-0.25(-0.20%)
Oct 08, 2018
126.64
127.55
126.53
127.46
2,100
-0.44(-0.34%)
Oct 05, 2018
128.82
128.94
127.37
127.90
6,232
-1.05(-0.81%)
Oct 04, 2018
129.85
129.85
128.19
128.94
65,081
-1.32(-1.01%)
Oct 03, 2018
130.64
130.96
130.27
130.27
3,007
+0.22(+0.17%)
Oct 02, 2018
129.97
130.61
129.97
130.05
18,238
-0.21(-0.16%)
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
.