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, 2019 63.06 63.93 62.88 63.81 1,349,095 +0.63(+1.00%)
Jan 30, 2019 63.00 63.38 62.52 63.18 684,181 +0.39(+0.62%)
Jan 29, 2019 62.54 62.90 62.50 62.79 864,267 +0.39(+0.63%)
Jan 28, 2019 62.23 62.42 61.95 62.40 1,065,852 -0.18(-0.29%)
Jan 25, 2019 62.73 62.98 62.50 62.58 991,700 +0.26(+0.42%)
Jan 24, 2019 62.49 62.49 61.98 62.32 1,160,272 -0.28(-0.45%)
Jan 23, 2019 62.73 62.97 62.05 62.60 1,044,375 -0.03(-0.05%)
Jan 22, 2019 63.19 63.19 62.23 62.63 1,016,472 -0.84(-1.32%)
Jan 18, 2019 62.95 63.57 62.88 63.47 1,030,000 +1.09(+1.75%)
Jan 17, 2019 61.75 62.58 61.75 62.38 1,135,509 +0.54(+0.87%)
Jan 16, 2019 61.96 62.06 61.82 61.84 558,621 +0.00(+0.00%)
Jan 15, 2019 61.59 61.91 61.46 61.84 586,511 +0.35(+0.57%)
Jan 14, 2019 61.55 61.74 61.42 61.49 621,431 -0.42(-0.68%)
Jan 11, 2019 61.95 61.95 61.56 61.91 509,800 -0.12(-0.19%)
Jan 10, 2019 61.44 62.05 61.17 62.03 497,111 +0.45(+0.73%)
Jan 09, 2019 61.75 61.88 61.33 61.58 835,386 +0.09(+0.15%)
Jan 08, 2019 61.62 61.62 60.90 61.49 802,775 +0.57(+0.94%)
Jan 07, 2019 60.81 61.45 60.46 60.92 1,016,103 +0.35(+0.58%)
Jan 04, 2019 59.78 60.71 59.56 60.57 1,108,600 +1.51(+2.56%)
Jan 03, 2019 60.00 60.06 58.96 59.06 1,041,079 -1.10(-1.83%)
Jan 02, 2019 59.90 60.34 59.60 60.16 1,357,456 -0.38(-0.63%)
Dec 31, 2018 60.45 60.55 59.99 60.54 2,331,500 +0.46(+0.77%)
Dec 28, 2018 60.52 60.85 59.81 60.08 2,992,300 -0.09(-0.15%)
Dec 27, 2018 58.73 60.17 58.13 60.17 2,256,842 +0.78(+1.31%)
Dec 26, 2018 57.50 59.39 56.79 59.39 3,333,559 +1.77(+3.07%)
Dec 24, 2018 58.99 59.16 57.55 57.62 1,558,900 -1.65(-2.78%)
Dec 21, 2018 60.01 61.06 59.16 59.27 2,654,000 -0.55(-0.92%)
Dec 20, 2018 60.34 60.73 59.22 59.82 3,126,450 -0.85(-1.40%)
Dec 19, 2018 61.54 62.40 60.32 60.67 1,347,539 -0.76(-1.24%)
Dec 18, 2018 62.01 62.15 61.04 61.43 1,202,946 -0.13(-0.21%)
Dec 17, 2018 62.72 62.82 61.20 61.56 832,694 -1.30(-2.07%)
Dec 14, 2018 63.41 63.58 62.72 62.86 545,100 -0.98(-1.54%)
Dec 13, 2018 63.97 64.15 63.54 63.84 478,364 +0.09(+0.14%)
Dec 12, 2018 64.26 64.36 63.70 63.75 638,974 +0.24(+0.38%)
Dec 11, 2018 64.19 64.43 63.20 63.51 611,857 +0.03(+0.05%)
Dec 10, 2018 63.41 63.67 62.24 63.48 839,088 +0.02(+0.03%)
Dec 07, 2018 64.45 64.94 63.25 63.46 829,500 -1.12(-1.73%)
Dec 06, 2018 64.26 64.58 62.88 64.58 1,234,655 -0.30(-0.46%)
Dec 04, 2018 66.75 66.76 64.79 64.88 1,167,400 -1.86(-2.79%)
Dec 03, 2018 66.94 66.98 66.16 66.74 742,942 +0.52(+0.79%)
Nov 30, 2018 65.65 66.29 65.63 66.22 575,800 +0.58(+0.88%)
Nov 29, 2018 65.42 65.96 65.34 65.64 506,263 -0.01(-0.02%)
Nov 28, 2018 64.83 65.65 64.41 65.65 800,326 +1.10(+1.70%)
Nov 27, 2018 64.24 64.55 63.99 64.55 375,403 +0.15(+0.23%)
Nov 26, 2018 64.15 64.48 64.00 64.40 667,847 +0.57(+0.89%)
Nov 23, 2018 63.79 64.15 63.61 63.84 178,300 -0.21(-0.32%)
Nov 21, 2018 64.04 64.04 64.04 0 +0.16(+0.25%)
Nov 20, 2018 64.41 64.65 63.72 63.88 767,414 -1.17(-1.80%)
Nov 19, 2018 65.50 65.78 64.83 65.05 1,146,258 -0.59(-0.90%)
Nov 16, 2018 65.12 65.86 64.96 65.64 374,700 +0.43(+0.66%)
Nov 15, 2018 64.37 65.31 63.92 65.21 680,772 +0.54(+0.84%)
Nov 14, 2018 65.30 65.36 64.27 64.67 395,864 -0.19(-0.29%)
Nov 13, 2018 65.09 65.48 64.70 64.86 324,866 -0.02(-0.03%)
Nov 12, 2018 65.65 65.66 64.78 64.88 206,357 -0.73(-1.11%)
Nov 09, 2018 65.60 65.82 65.21 65.61 313,000 -0.29(-0.44%)
Nov 08, 2018 65.61 66.02 65.54 65.90 255,016 +0.19(+0.29%)
Nov 07, 2018 65.08 65.77 64.73 65.71 545,016 +0.94(+1.45%)
Nov 06, 2018 64.25 64.79 64.01 64.77 361,584 +0.44(+0.68%)
Nov 05, 2018 64.04 64.47 63.83 64.33 242,377 +0.46(+0.72%)
Nov 02, 2018 64.59 64.59 63.32 63.87 549,300 -0.01(-0.02%)
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.