Skip to main content

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

101.30 +0.23 (+0.23%)
Streaming Delayed Price Updated: 9:40 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 43.44 43.58 43.38 43.58 51,110 +0.15(+0.35%)
May 29, 2014 43.19 43.42 43.14 43.42 39,457 +0.25(+0.58%)
May 28, 2014 43.37 43.37 43.14 43.18 34,406 -0.09(-0.20%)
May 27, 2014 43.23 43.29 43.18 43.26 69,944 +0.21(+0.49%)
May 23, 2014 43.03 43.05 43.05 43.05 30,561 +0.10(+0.22%)
May 22, 2014 43.04 43.04 42.80 42.96 45,396 +0.05(+0.11%)
May 21, 2014 42.82 42.94 42.77 42.91 46,092 +0.24(+0.56%)
May 20, 2014 43.17 43.17 42.59 42.67 58,084 -0.44(-1.03%)
May 19, 2014 43.03 43.13 42.93 43.11 112,145 +0.12(+0.28%)
May 16, 2014 42.76 42.99 42.70 42.99 34,606 +0.25(+0.59%)
May 15, 2014 43.01 43.04 42.61 42.74 113,747 -0.43(-0.99%)
May 14, 2014 43.47 43.47 43.14 43.17 31,227 -0.19(-0.44%)
May 13, 2014 43.54 43.54 43.31 43.36 75,316 -0.05(-0.11%)
May 12, 2014 43.23 43.41 43.21 43.41 141,127 +0.34(+0.80%)
May 09, 2014 42.85 43.06 42.81 43.06 21,613 +0.14(+0.33%)
May 08, 2014 42.98 43.20 42.84 42.92 45,997 -0.02(-0.04%)
May 07, 2014 42.63 42.95 42.49 42.94 42,319 +0.48(+1.13%)
May 06, 2014 42.76 42.76 42.46 42.46 43,842 -0.32(-0.76%)
May 05, 2014 42.99 42.99 42.49 42.78 297,795 -0.02(-0.04%)
May 02, 2014 42.80 42.94 42.74 42.80 53,676 +0.05(+0.11%)
May 01, 2014 42.89 42.89 42.61 42.76 44,350 -0.11(-0.25%)
Apr 30, 2014 42.77 42.88 42.59 42.86 53,532 +0.17(+0.40%)
Apr 29, 2014 42.81 42.81 42.66 42.69 27,104 +0.03(+0.07%)
Apr 28, 2014 42.56 42.75 42.26 42.66 70,215 +0.27(+0.63%)
Apr 25, 2014 42.70 42.70 42.28 42.39 73,345 -0.25(-0.58%)
Apr 24, 2014 42.71 42.85 42.60 42.64 93,113 -0.02(-0.04%)
Apr 23, 2014 42.60 42.68 42.59 42.66 25,828 -0.04(-0.09%)
Apr 22, 2014 42.78 42.80 42.60 42.70 85,573 +0.03(+0.07%)
Apr 21, 2014 42.75 42.75 42.56 42.67 113,913 +0.05(+0.13%)
Apr 17, 2014 42.53 42.62 42.62 42.62 75,672 +0.17(+0.41%)
Apr 16, 2014 42.27 42.44 42.24 42.44 55,859 +0.45(+1.07%)
Apr 15, 2014 41.81 42.00 41.51 41.99 43,424 +0.33(+0.80%)
Apr 14, 2014 41.76 41.76 41.42 41.66 84,312 +0.24(+0.57%)
Apr 11, 2014 41.57 41.82 41.39 41.42 112,406 -0.34(-0.82%)
Apr 10, 2014 42.58 42.58 41.75 41.76 122,882 -0.68(-1.60%)
Apr 09, 2014 42.24 42.45 42.12 42.44 102,702 +0.34(+0.82%)
Apr 08, 2014 41.96 42.13 41.79 42.10 77,317 +0.15(+0.36%)
Apr 07, 2014 42.34 42.34 41.93 41.94 59,427 -0.41(-0.97%)
Apr 04, 2014 42.90 42.95 42.26 42.35 76,015 -0.32(-0.74%)
Apr 03, 2014 42.77 42.78 42.56 42.67 54,113 +0.03(+0.07%)
Apr 02, 2014 42.62 42.67 42.46 42.64 62,878 +0.17(+0.40%)
Apr 01, 2014 42.60 42.60 42.31 42.47 100,534 +0.09(+0.20%)
Mar 31, 2014 42.33 42.40 42.20 42.38 74,637 +0.37(+0.89%)
Mar 28, 2014 41.92 42.12 41.89 42.01 81,433 +0.27(+0.64%)
Mar 27, 2014 41.91 41.91 41.67 41.74 49,573 -0.08(-0.18%)
Mar 26, 2014 42.18 42.18 41.82 41.82 95,210 -0.30(-0.70%)
Mar 25, 2014 42.16 42.25 41.94 42.12 73,333 +0.22(+0.52%)
Mar 24, 2014 42.24 42.32 41.83 41.90 110,351 -0.19(-0.45%)
Mar 21, 2014 42.32 42.50 42.08 42.08 27,654 -0.06(-0.14%)
Mar 20, 2014 42.06 42.14 41.82 42.14 39,156 +0.14(+0.32%)
Mar 19, 2014 42.50 42.50 41.80 42.01 43,363 -0.35(-0.82%)
Mar 18, 2014 42.36 42.43 42.24 42.35 31,040 +0.15(+0.36%)
Mar 17, 2014 42.06 42.28 42.06 42.20 65,972 +0.37(+0.89%)
Mar 14, 2014 41.99 42.04 41.80 41.83 92,444 -0.02(-0.05%)
Mar 13, 2014 42.46 42.46 41.79 41.85 73,071 -0.43(-1.01%)
Mar 12, 2014 42.55 42.55 42.04 42.28 29,932 +0.00(+0.00%)
Mar 11, 2014 42.29 42.54 42.22 42.28 33,545 -0.11(-0.27%)
Mar 10, 2014 42.63 42.63 42.20 42.39 29,858 -0.02(-0.05%)
Mar 07, 2014 42.61 42.61 42.31 42.41 23,043 +0.08(+0.18%)
Mar 06, 2014 42.27 42.45 42.27 42.34 29,618 +0.08(+0.18%)
Mar 05, 2014 42.28 42.35 42.22 42.26 102,112 -0.10(-0.23%)
Mar 04, 2014 42.07 42.41 42.07 42.35 108,290 +0.55(+1.33%)
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.