Skip to main content

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

101.41 +0.34 (+0.34%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2017 53.33 53.41 53.09 53.38 758,776 +0.17(+0.32%)
Dec 30, 2016 53.22 53.22 53.22 0 -0.10(-0.19%)
Dec 29, 2016 53.19 53.39 53.15 53.32 326,821 +0.13(+0.24%)
Dec 28, 2016 53.67 53.70 53.17 53.19 372,561 -0.49(-0.92%)
Dec 27, 2016 53.58 53.72 53.58 53.68 515,574 +0.19(+0.35%)
Dec 23, 2016 53.49 53.49 53.49 0 +0.01(+0.02%)
Dec 22, 2016 53.63 53.65 53.39 53.48 275,887 -0.17(-0.31%)
Dec 21, 2016 53.86 53.88 53.65 53.65 357,826 -0.20(-0.38%)
Dec 20, 2016 53.78 53.92 53.71 53.85 318,929 +0.16(+0.29%)
Dec 19, 2016 53.65 53.79 53.57 53.70 261,047 +0.17(+0.31%)
Dec 16, 2016 53.69 53.84 53.49 53.53 464,860 -0.01(-0.02%)
Dec 15, 2016 53.40 53.76 53.29 53.54 351,531 +0.14(+0.26%)
Dec 14, 2016 54.08 54.19 53.35 53.40 399,887 -0.71(-1.30%)
Dec 13, 2016 54.12 54.24 53.97 54.11 294,394 +0.15(+0.27%)
Dec 12, 2016 53.86 54.08 53.84 53.96 396,911 +0.12(+0.22%)
Dec 09, 2016 53.59 53.87 53.58 53.84 427,667 +0.23(+0.42%)
Dec 08, 2016 53.53 53.83 53.39 53.62 360,099 +0.06(+0.11%)
Dec 07, 2016 52.88 53.56 52.80 53.56 766,164 +0.69(+1.30%)
Dec 06, 2016 52.86 52.88 52.67 52.88 262,304 +0.07(+0.13%)
Dec 05, 2016 52.74 52.83 52.67 52.81 275,880 +0.27(+0.52%)
Dec 02, 2016 52.48 52.71 52.40 52.53 377,003 +0.05(+0.09%)
Dec 01, 2016 52.71 52.71 52.38 52.48 285,336 -0.04(-0.07%)
Nov 30, 2016 52.99 53.06 52.52 52.52 414,080 -0.34(-0.65%)
Nov 29, 2016 52.79 52.95 52.68 52.87 313,804 +0.08(+0.15%)
Nov 28, 2016 53.02 53.02 52.77 52.79 437,191 -0.24(-0.46%)
Nov 25, 2016 52.85 53.06 52.83 53.03 216,101 +0.26(+0.50%)
Nov 23, 2016 52.77 52.77 52.77 0 +0.14(+0.26%)
Nov 22, 2016 52.65 52.71 52.40 52.63 380,594 +0.10(+0.19%)
Nov 21, 2016 52.35 52.55 52.31 52.53 388,749 +0.29(+0.56%)
Nov 18, 2016 52.42 52.42 52.19 52.24 667,750 -0.19(-0.35%)
Nov 17, 2016 52.37 52.47 52.23 52.42 319,887 +0.09(+0.17%)
Nov 16, 2016 52.39 52.45 52.22 52.34 157,450 -0.11(-0.21%)
Nov 15, 2016 52.15 52.44 52.07 52.44 391,583 +0.32(+0.62%)
Nov 14, 2016 52.15 52.34 52.05 52.12 286,870 +0.05(+0.09%)
Nov 11, 2016 52.23 52.25 51.92 52.07 746,518 -0.31(-0.60%)
Nov 10, 2016 52.25 52.58 52.13 52.39 576,021 +0.25(+0.49%)
Nov 09, 2016 51.13 52.35 51.10 52.13 588,357 +0.60(+1.16%)
Nov 08, 2016 51.12 51.67 51.05 51.53 704,592 +0.29(+0.57%)
Nov 07, 2016 50.82 51.24 50.82 51.24 428,951 +0.97(+1.93%)
Nov 04, 2016 50.34 50.58 50.24 50.27 203,426 +0.00(+0.00%)
Nov 03, 2016 50.44 50.53 50.18 50.27 316,832 -0.08(-0.16%)
Nov 02, 2016 50.39 50.59 50.34 50.35 390,581 -0.09(-0.17%)
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.