Skip to main content

S&P 500 Dividend Aristocrats ETF (NY: NOBL )

101.41 +0.34 (+0.34%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 63.06 63.06 62.10 62.22 293,724 -0.84(-1.33%)
May 30, 2018 62.37 63.19 62.37 63.06 268,582 +0.94(+1.51%)
May 29, 2018 62.40 62.57 61.88 62.12 210,070 -0.73(-1.16%)
May 25, 2018 62.85 62.85 62.85 0 -0.10(-0.16%)
May 24, 2018 62.88 62.97 62.48 62.95 188,328 +0.05(+0.08%)
May 23, 2018 62.63 62.91 62.50 62.90 149,261 +0.07(+0.11%)
May 22, 2018 63.50 63.50 62.76 62.83 198,943 -0.48(-0.76%)
May 21, 2018 63.02 63.40 63.02 63.31 260,491 +0.53(+0.84%)
May 18, 2018 62.83 62.83 62.58 62.78 191,516 +0.02(+0.03%)
May 17, 2018 62.70 62.86 62.49 62.76 144,848 +0.11(+0.18%)
May 16, 2018 62.47 62.80 62.40 62.65 235,381 +0.35(+0.56%)
May 15, 2018 62.39 62.39 62.07 62.30 359,242 -0.29(-0.46%)
May 14, 2018 62.70 62.75 62.43 62.59 192,726 +0.08(+0.13%)
May 11, 2018 62.53 62.66 62.35 62.51 217,183 +0.12(+0.19%)
May 10, 2018 62.16 62.52 62.06 62.39 314,529 +0.50(+0.81%)
May 09, 2018 61.63 62.00 61.31 61.89 348,132 +0.51(+0.83%)
May 08, 2018 61.34 61.48 61.05 61.38 205,521 -0.10(-0.16%)
May 07, 2018 61.66 61.71 61.32 61.48 301,632 +0.05(+0.08%)
May 04, 2018 60.40 61.65 60.38 61.43 197,544 +0.78(+1.29%)
May 03, 2018 60.64 60.87 60.06 60.65 331,931 -0.35(-0.57%)
May 02, 2018 61.59 61.61 60.92 61.00 222,405 -0.62(-1.01%)
May 01, 2018 61.71 61.76 60.93 61.62 462,588 -0.01(-0.02%)
Apr 30, 2018 62.40 62.56 61.63 61.63 873,329 -0.62(-1.00%)
Apr 27, 2018 62.15 62.38 61.81 62.25 206,536 +0.15(+0.24%)
Apr 26, 2018 61.89 62.28 61.56 62.10 141,500 +0.35(+0.57%)
Apr 25, 2018 61.34 61.89 61.15 61.75 206,265 +0.23(+0.37%)
Apr 24, 2018 62.58 62.58 61.04 61.52 289,360 -0.75(-1.20%)
Apr 23, 2018 62.49 62.50 62.01 62.27 197,004 -0.04(-0.06%)
Apr 20, 2018 63.08 63.08 62.09 62.31 170,069 -0.70(-1.11%)
Apr 19, 2018 63.52 63.52 62.74 63.01 202,134 -0.49(-0.77%)
Apr 18, 2018 63.68 63.73 63.48 63.50 187,226 +0.09(+0.14%)
Apr 17, 2018 63.34 63.54 63.09 63.41 238,502 +0.43(+0.68%)
Apr 16, 2018 62.74 63.17 62.50 62.98 241,485 +0.71(+1.14%)
Apr 13, 2018 62.76 62.76 62.04 62.27 189,539 -0.08(-0.13%)
Apr 12, 2018 62.50 62.65 62.27 62.35 181,001 +0.21(+0.34%)
Apr 11, 2018 62.05 62.40 61.99 62.14 158,179 -0.37(-0.59%)
Apr 10, 2018 62.33 62.79 62.13 62.51 274,313 +0.77(+1.25%)
Apr 09, 2018 62.03 62.53 61.67 61.74 187,300 +0.08(+0.13%)
Apr 06, 2018 62.55 62.86 61.19 61.66 396,629 -1.24(-1.97%)
Apr 05, 2018 62.86 63.09 62.58 62.90 220,895 +0.36(+0.58%)
Apr 04, 2018 61.07 62.66 60.97 62.54 315,317 +0.81(+1.31%)
Apr 03, 2018 61.01 61.78 60.89 61.73 531,163 +0.92(+1.51%)
Apr 02, 2018 62.14 62.23 60.25 60.81 485,053 -1.44(-2.31%)
Mar 29, 2018 62.25 62.25 62.25 0 +0.75(+1.22%)
Mar 28, 2018 61.65 62.06 61.40 61.50 377,030 +0.07(+0.11%)
Mar 27, 2018 62.22 62.40 61.10 61.43 403,102 -0.49(-0.79%)
Mar 26, 2018 61.50 62.00 61.01 61.92 277,415 +1.18(+1.94%)
Mar 23, 2018 61.83 62.11 60.65 60.74 379,584 -0.97(-1.57%)
Mar 22, 2018 62.91 62.95 61.68 61.71 326,145 -1.58(-2.50%)
Mar 21, 2018 63.45 63.82 63.26 63.29 155,311 -0.34(-0.53%)
Mar 20, 2018 63.65 63.90 63.53 63.63 220,280 +0.06(+0.09%)
Mar 19, 2018 64.17 64.21 63.16 63.57 250,472 -0.72(-1.12%)
Mar 16, 2018 64.06 64.42 64.06 64.29 393,305 +0.30(+0.47%)
Mar 15, 2018 64.26 64.33 63.87 63.99 186,277 -0.08(-0.12%)
Mar 14, 2018 64.84 64.84 63.97 64.07 160,478 -0.48(-0.74%)
Mar 13, 2018 65.01 65.10 64.45 64.55 299,264 -0.11(-0.17%)
Mar 12, 2018 64.98 65.05 64.52 64.66 203,569 -0.17(-0.26%)
Mar 09, 2018 64.05 64.85 64.05 64.83 480,828 +0.98(+1.53%)
Mar 08, 2018 63.70 63.86 63.42 63.85 2,095,415 +0.41(+0.65%)
Mar 07, 2018 63.52 63.44 189,359 -0.02(-0.03%)
Mar 06, 2018 63.49 63.49 62.99 63.46 246,986 +0.20(+0.32%)
Mar 05, 2018 62.30 63.37 62.27 63.26 191,912 +0.71(+1.14%)
Mar 02, 2018 62.08 62.65 61.89 62.55 229,789 +0.15(+0.24%)
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.