Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

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

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

97.72 +0.30 (+0.31%)
Official Closing Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 97.33 97.98 97.25 97.72 372,449 +0.30(+0.31%)
Jun 18, 2024 97.22 97.65 97.11 97.42 484,362 +0.17(+0.17%)
Jun 17, 2024 96.19 97.32 95.96 97.25 453,390 +0.88(+0.91%)
Jun 14, 2024 96.37 96.57 95.66 96.37 407,797 -0.64(-0.66%)
Jun 13, 2024 97.00 97.07 96.30 97.01 391,452 -0.12(-0.12%)
Jun 12, 2024 97.54 97.68 96.90 97.13 463,588 +0.27(+0.28%)
Jun 11, 2024 96.89 96.89 96.29 96.86 275,744 -0.39(-0.40%)
Jun 10, 2024 97.06 97.36 96.76 97.25 230,848 -0.11(-0.11%)
Jun 07, 2024 97.14 97.90 97.08 97.36 285,657 -0.15(-0.15%)
Jun 06, 2024 97.38 97.80 97.21 97.51 250,949 -0.05(-0.05%)
Jun 05, 2024 97.56 97.58 96.82 97.56 305,403 +0.12(+0.12%)
Jun 04, 2024 97.31 97.79 97.16 97.44 400,687 -0.18(-0.18%)
Jun 03, 2024 98.06 98.22 97.04 97.62 489,592 -0.43(-0.44%)
May 31, 2024 96.48 98.17 96.39 98.05 533,515 +1.81(+1.88%)
May 30, 2024 95.78 96.33 95.76 96.24 311,828 +0.48(+0.50%)
May 29, 2024 96.26 96.29 95.72 95.76 436,756 -1.07(-1.11%)
May 28, 2024 97.85 97.85 96.63 96.83 592,415 -1.16(-1.18%)
May 24, 2024 97.91 98.22 97.69 97.99 238,338 +0.29(+0.30%)
May 23, 2024 99.16 99.16 97.65 97.70 445,477 -1.48(-1.49%)
May 22, 2024 99.14 99.57 98.95 99.18 237,565 -0.30(-0.30%)
May 21, 2024 99.80 99.87 99.30 99.48 262,458 -0.33(-0.33%)
May 20, 2024 100.34 100.34 99.72 99.81 401,963 -0.51(-0.51%)
May 17, 2024 100.20 100.34 99.85 100.32 270,874 +0.24(+0.24%)
May 16, 2024 99.92 100.27 99.80 100.08 703,577 +0.27(+0.27%)
May 15, 2024 99.89 99.98 99.59 99.81 278,001 +0.24(+0.24%)
May 14, 2024 99.78 100.05 99.19 99.57 261,817 +0.03(+0.03%)
May 13, 2024 99.94 100.32 99.53 99.54 285,324 -0.23(-0.23%)
May 10, 2024 99.69 99.84 99.47 99.77 278,947 +0.32(+0.32%)
May 09, 2024 98.64 99.45 98.56 99.45 280,601 +0.88(+0.89%)
May 08, 2024 98.42 98.63 98.28 98.57 257,259 +0.01(+0.01%)
May 07, 2024 98.33 98.70 98.33 98.56 344,311 +0.60(+0.61%)
May 06, 2024 98.13 98.26 97.64 97.96 782,851 +0.34(+0.35%)
May 03, 2024 97.67 97.91 97.16 97.62 433,789 +0.36(+0.37%)
May 02, 2024 97.06 97.56 96.69 97.26 405,437 +0.49(+0.51%)
May 01, 2024 96.81 97.80 96.48 96.77 691,996 +0.12(+0.12%)
Apr 30, 2024 97.07 97.28 96.64 96.65 502,376 -0.80(-0.82%)
Apr 29, 2024 97.05 97.55 97.05 97.45 421,946 +0.57(+0.59%)
Apr 26, 2024 97.05 97.53 96.88 96.88 485,829 -0.34(-0.35%)
Apr 25, 2024 97.25 97.57 96.64 97.22 598,967 -0.57(-0.58%)
Apr 24, 2024 97.34 97.92 97.03 97.79 380,888 -0.05(-0.05%)
Apr 23, 2024 97.79 98.08 97.64 97.84 432,445 +0.20(+0.20%)
Apr 22, 2024 97.25 98.10 96.73 97.64 447,306 +0.61(+0.63%)
Apr 19, 2024 96.48 97.11 96.48 97.03 557,098 +0.67(+0.70%)
Apr 18, 2024 96.41 96.74 96.00 96.36 428,775 +0.36(+0.37%)
Apr 17, 2024 96.28 96.39 95.57 96.00 495,191 +0.17(+0.18%)
Apr 16, 2024 96.31 96.39 95.75 95.83 505,305 -0.50(-0.52%)
Apr 15, 2024 97.81 97.95 96.11 96.33 676,196 -0.51(-0.53%)
Apr 12, 2024 97.74 97.83 96.61 96.84 704,321 -1.19(-1.21%)
Apr 11, 2024 98.79 98.81 97.87 98.03 498,788 -0.57(-0.58%)
Apr 10, 2024 98.98 99.09 98.31 98.60 501,222 -1.34(-1.34%)
Apr 09, 2024 99.66 100.00 98.99 99.94 349,492 +0.43(+0.43%)
Apr 08, 2024 99.58 99.88 99.46 99.51 404,592 +0.04(+0.04%)
Apr 05, 2024 98.92 99.60 98.82 99.47 403,560 +0.61(+0.62%)
Apr 04, 2024 100.32 100.62 98.73 98.86 480,136 -0.97(-0.97%)
Apr 03, 2024 99.81 100.14 99.63 99.83 515,585 -0.24(-0.24%)
Apr 02, 2024 100.44 100.53 99.84 100.07 565,549 -0.61(-0.61%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.