Skip to main content

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

96.88 -0.34 (-0.35%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 55.65 55.85 55.58 55.68 269,209 -0.02(-0.04%)
Mar 30, 2017 55.75 55.85 55.58 55.70 291,557 -0.04(-0.07%)
Mar 29, 2017 55.67 55.81 55.60 55.74 237,926 -0.04(-0.07%)
Mar 28, 2017 55.36 55.88 55.31 55.78 220,113 +0.31(+0.55%)
Mar 27, 2017 55.26 55.54 55.16 55.47 313,549 -0.15(-0.27%)
Mar 24, 2017 55.66 55.88 55.41 55.62 337,273 -0.11(-0.20%)
Mar 23, 2017 55.60 56.02 55.60 55.73 289,923 +0.02(+0.04%)
Mar 22, 2017 55.62 55.74 55.40 55.71 292,142 +0.13(+0.24%)
Mar 21, 2017 56.22 56.23 55.55 55.58 745,615 -0.47(-0.85%)
Mar 20, 2017 56.21 56.23 55.94 56.05 161,520 -0.16(-0.28%)
Mar 17, 2017 55.99 56.35 55.99 56.21 142,318 +0.17(+0.30%)
Mar 16, 2017 56.32 56.32 55.98 56.04 232,987 -0.20(-0.35%)
Mar 15, 2017 55.77 56.35 55.69 56.24 250,279 +0.69(+1.24%)
Mar 14, 2017 55.60 55.71 55.49 55.55 214,193 -0.28(-0.50%)
Mar 13, 2017 55.75 55.82 55.60 55.82 251,955 +0.07(+0.12%)
Mar 10, 2017 55.70 55.76 55.48 55.75 302,775 +0.35(+0.62%)
Mar 09, 2017 55.54 55.62 55.23 55.41 251,625 -0.06(-0.11%)
Mar 08, 2017 55.55 55.70 55.43 55.47 290,080 -0.04(-0.07%)
Mar 07, 2017 55.70 55.70 55.46 55.51 322,188 -0.21(-0.37%)
Mar 06, 2017 55.69 55.78 55.57 55.71 202,810 -0.13(-0.23%)
Mar 03, 2017 55.98 56.03 55.65 55.84 221,367 -0.07(-0.12%)
Mar 02, 2017 56.15 56.19 55.91 55.91 390,505 -0.31(-0.54%)
Mar 01, 2017 55.99 56.32 55.98 56.22 343,467 +0.67(+1.21%)
Feb 28, 2017 55.49 55.65 55.48 55.55 246,723 -0.20(-0.35%)
Feb 27, 2017 55.74 55.87 55.69 55.74 433,895 -0.10(-0.18%)
Feb 24, 2017 55.57 55.84 55.50 55.84 198,337 +0.21(+0.38%)
Feb 23, 2017 55.81 55.81 55.52 55.63 284,707 -0.09(-0.17%)
Feb 22, 2017 55.74 55.76 55.56 55.72 351,709 -0.11(-0.19%)
Feb 21, 2017 55.47 55.83 55.39 55.83 316,847 +0.46(+0.84%)
Feb 17, 2017 55.37 55.37 55.37 0 +0.28(+0.50%)
Feb 16, 2017 55.13 55.18 54.84 55.09 426,565 +0.00(+0.00%)
Feb 15, 2017 54.62 55.11 54.62 55.09 620,883 +0.36(+0.65%)
Feb 14, 2017 54.60 54.74 54.39 54.74 313,153 +0.12(+0.22%)
Feb 13, 2017 54.50 54.67 54.44 54.62 243,034 +0.27(+0.49%)
Feb 10, 2017 54.18 54.38 54.12 54.35 443,742 +0.23(+0.42%)
Feb 09, 2017 53.84 54.15 53.72 54.12 276,683 +0.33(+0.61%)
Feb 08, 2017 53.67 53.80 53.59 53.80 594,929 +0.11(+0.21%)
Feb 07, 2017 53.66 53.78 53.55 53.69 226,373 +0.19(+0.36%)
Feb 06, 2017 53.64 53.64 53.40 53.49 262,609 -0.18(-0.33%)
Feb 03, 2017 53.58 53.73 53.48 53.67 302,713 +0.32(+0.59%)
Feb 02, 2017 53.30 53.40 53.15 53.35 369,440 +0.11(+0.20%)
Feb 01, 2017 53.49 53.55 53.09 53.25 398,534 -0.34(-0.63%)
Jan 31, 2017 53.60 53.60 53.35 53.58 279,157 -0.01(-0.02%)
Jan 30, 2017 53.71 53.71 53.42 53.59 1,506,800 -0.17(-0.31%)
Jan 27, 2017 53.94 53.94 53.65 53.76 302,149 -0.19(-0.35%)
Jan 26, 2017 54.24 54.27 53.93 53.95 452,250 -0.21(-0.38%)
Jan 25, 2017 54.03 54.15 53.93 54.15 415,029 +0.31(+0.57%)
Jan 24, 2017 53.57 53.91 53.53 53.85 406,541 +0.39(+0.74%)
Jan 23, 2017 53.55 53.55 53.26 53.45 190,679 -0.11(-0.20%)
Jan 20, 2017 53.43 53.70 53.35 53.56 256,056 +0.19(+0.35%)
Jan 19, 2017 53.63 53.67 53.18 53.37 241,453 -0.25(-0.46%)
Jan 18, 2017 53.55 53.65 53.39 53.62 235,721 +0.15(+0.28%)
Jan 17, 2017 53.19 53.57 53.19 53.47 515,883 +0.18(+0.33%)
Jan 13, 2017 53.30 53.30 53.30 0 +0.01(+0.02%)
Jan 12, 2017 53.31 53.32 52.92 53.29 491,347 -0.13(-0.24%)
Jan 11, 2017 53.23 53.41 53.08 53.41 255,001 +0.17(+0.32%)
Jan 10, 2017 53.22 53.46 53.19 53.25 222,149 -0.05(-0.09%)
Jan 09, 2017 53.51 53.52 53.28 53.30 340,368 -0.35(-0.64%)
Jan 06, 2017 53.61 53.79 53.38 53.64 274,789 +0.05(+0.09%)
Jan 05, 2017 53.76 53.76 53.42 53.59 732,231 -0.16(-0.29%)
Jan 04, 2017 53.57 53.79 53.39 53.75 492,335 +0.37(+0.68%)
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.