Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
CAPE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18 2024 | 510.20 | 0.00 | 0.00% | 514.20 | 514.20 | 510.20 | 113 |
| Dec 17 2024 | 510.20 | -1.00 | -0.20% | 508.40 | 510.20 | 508.40 | 49 |
| Dec 16 2024 | 511.20 | -5.30 | -1.03% | 514.10 | 514.10 | 511.20 | 36 |
| Dec 13 2024 | 516.50 | -3.70 | -0.71% | 513.80 | 516.50 | 513.80 | 50 |
| Dec 12 2024 | 520.20 | 4.20 | 0.81% | 520.20 | 520.20 | 520.20 | 40 |
| Dec 11 2024 | 516.00 | -4.30 | -0.83% | 516.00 | 516.00 | 516.00 | 0 |
| Dec 10 2024 | 520.30 | -1.10 | -0.21% | 520.30 | 520.30 | 520.30 | 8 |
| Dec 09 2024 | 521.40 | 3.90 | 0.75% | 519.40 | 521.40 | 519.40 | 30 |
| Dec 06 2024 | 517.50 | 3.60 | 0.70% | 515.30 | 518.70 | 515.30 | 23 |
| Dec 05 2024 | 513.90 | -0.90 | -0.17% | 514.20 | 514.20 | 513.90 | 56 |
| Dec 04 2024 | 514.80 | -1.00 | -0.19% | 514.30 | 514.80 | 513.20 | 12 |
| Dec 03 2024 | 515.80 | 3.80 | 0.74% | 514.40 | 515.80 | 514.40 | 7 |
| Dec 02 2024 | 512.00 | 6.80 | 1.35% | 506.40 | 512.00 | 506.40 | 26 |
| Nov 29 2024 | 505.20 | -2.60 | -0.51% | 505.20 | 505.20 | 505.20 | 0 |
| Nov 28 2024 | 507.80 | 4.00 | 0.79% | 506.80 | 507.80 | 505.80 | 80 |
| Nov 27 2024 | 503.80 | -2.60 | -0.51% | 506.80 | 506.80 | 503.80 | 71 |
| Nov 26 2024 | 506.40 | -2.40 | -0.47% | 504.80 | 506.40 | 504.00 | 11 |
| Nov 25 2024 | 508.80 | 6.20 | 1.23% | 509.30 | 509.30 | 508.80 | 70 |
| Nov 22 2024 | 502.60 | 2.75 | 0.55% | 501.60 | 503.50 | 501.60 | 63 |
| Nov 21 2024 | 499.85 | -0.55 | -0.11% | 503.90 | 503.90 | 497.65 | 27 |
| Nov 20 2024 | 500.40 | 2.30 | 0.46% | 501.50 | 501.50 | 500.40 | 18 |
| Nov 19 2024 | 498.10 | -1.85 | -0.37% | 502.40 | 502.40 | 496.05 | 77 |
| Nov 18 2024 | 499.95 | 0.40 | 0.08% | 502.10 | 502.10 | 499.95 | 78 |
| Nov 15 2024 | 499.55 | -5.55 | -1.10% | 501.80 | 501.80 | 499.55 | 37 |
| Nov 14 2024 | 505.10 | -5.90 | -1.15% | 499.65 | 505.10 | 499.65 | 81 |
| Nov 13 2024 | 511.00 | 0.00 | 0.00% | 511.00 | 511.00 | 511.00 | 0 |
| Nov 12 2024 | 511.00 | 0.00 | 0.00% | 511.00 | 511.00 | 511.00 | 0 |
| Nov 11 2024 | 511.00 | -3.00 | -0.58% | 513.20 | 514.10 | 511.00 | 69 |
| Nov 08 2024 | 514.00 | -1.20 | -0.23% | 514.00 | 514.00 | 514.00 | 0 |
| Nov 07 2024 | 515.20 | -6.60 | -1.26% | 510.70 | 515.20 | 510.70 | 43 |
| Nov 06 2024 | 521.80 | 7.90 | 1.54% | 523.00 | 525.10 | 521.80 | 32 |
| Nov 05 2024 | 513.90 | -4.00 | -0.77% | 519.10 | 519.10 | 513.90 | 47 |
| Nov 04 2024 | 517.90 | 2.40 | 0.47% | 520.10 | 520.10 | 517.90 | 16 |
| Nov 01 2024 | 515.50 | 2.90 | 0.57% | 515.50 | 515.50 | 515.50 | 0 |
| Oct 31 2024 | 512.60 | -9.20 | -1.76% | 517.40 | 517.40 | 512.60 | 71 |
| Oct 30 2024 | 521.80 | -8.20 | -1.55% | 523.80 | 523.80 | 520.00 | 49 |
| Oct 29 2024 | 530.00 | -2.40 | -0.45% | 532.50 | 532.50 | 530.00 | 5 |
| Oct 28 2024 | 532.40 | 2.70 | 0.51% | 532.00 | 532.40 | 531.00 | 144 |
| Oct 25 2024 | 529.70 | -3.00 | -0.56% | 527.90 | 529.70 | 527.90 | 75 |
| Oct 24 2024 | 532.70 | 2.50 | 0.47% | 530.70 | 532.70 | 530.70 | 30 |
| Oct 23 2024 | 530.20 | 3.00 | 0.57% | 530.20 | 530.20 | 530.20 | 0 |
| Oct 22 2024 | 527.20 | -7.30 | -1.37% | 530.80 | 530.80 | 527.20 | 46 |
| Oct 21 2024 | 534.50 | -1.20 | -0.22% | 535.00 | 535.00 | 534.50 | 58 |
| Oct 18 2024 | 535.70 | -0.10 | -0.02% | 534.60 | 536.80 | 534.60 | 15 |
| Oct 17 2024 | 535.80 | 2.80 | 0.53% | 529.10 | 535.80 | 529.10 | 84 |
| Oct 16 2024 | 533.00 | 0.00 | 0.00% | 533.00 | 533.00 | 533.00 | 0 |
| Oct 15 2024 | 533.00 | -2.00 | -0.37% | 536.70 | 536.70 | 533.00 | 10 |
| Oct 14 2024 | 535.00 | -0.20 | -0.04% | 534.20 | 535.00 | 534.10 | 35 |
| Oct 11 2024 | 535.20 | 3.80 | 0.72% | 531.70 | 535.20 | 531.70 | 29 |
| Oct 10 2024 | 531.40 | 0.00 | 0.00% | 531.40 | 531.40 | 531.40 | 0 |
| Oct 09 2024 | 531.40 | 1.40 | 0.26% | 531.60 | 532.80 | 531.40 | 265 |
| Oct 08 2024 | 530.00 | -3.00 | -0.56% | 528.40 | 530.00 | 528.40 | 8 |
| Oct 07 2024 | 533.00 | -2.00 | -0.37% | 536.30 | 536.30 | 533.00 | 14 |
| Oct 04 2024 | 535.00 | -3.00 | -0.56% | 533.40 | 536.00 | 533.40 | 357 |
| Oct 03 2024 | 538.00 | -1.20 | -0.22% | 538.30 | 538.30 | 538.00 | 10 |
| Oct 02 2024 | 539.20 | -2.90 | -0.53% | 541.70 | 541.70 | 539.20 | 12 |
| Oct 01 2024 | 542.10 | -2.90 | -0.53% | 543.60 | 546.20 | 541.90 | 191 |
| Sep 30 2024 | 545.00 | -4.40 | -0.80% | 548.10 | 548.10 | 544.10 | 80 |
| Sep 27 2024 | 549.40 | 6.30 | 1.16% | 545.20 | 549.40 | 545.20 | 16 |
| Sep 26 2024 | 543.10 | 8.50 | 1.59% | 539.60 | 543.10 | 539.60 | 34 |
| Sep 25 2024 | 534.60 | 2.00 | 0.38% | 532.30 | 534.60 | 532.30 | 26 |
| Sep 24 2024 | 532.60 | 9.80 | 1.87% | 534.80 | 534.80 | 532.60 | 76 |
| Sep 23 2024 | 522.80 | -1.90 | -0.36% | 522.80 | 522.80 | 522.80 | 0 |
| Sep 20 2024 | 524.70 | -2.50 | -0.47% | 526.00 | 527.00 | 524.70 | 133 |
