CS ETF Ie On S&P 500 (OP: CSTNL )
572.27
-1.49
(-0.26%)
Streaming Delayed Price
Updated: 10:08 AM EDT, Jun 13, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 30, 2015 | 194.00 | 194.00 | 194.00 | 0 | -3.00(-1.52%) | |
| Oct 29, 2015 | 194.52 | 197.00 | 194.52 | 197.00 | 372 | +8.85(+4.70%) |
| Oct 21, 2015 | 188.15 | 188.15 | 188.15 | 0 | -0.22(-0.12%) | |
| Oct 19, 2015 | 188.37 | 188.37 | 188.37 | 0 | +2.72(+1.47%) | |
| Oct 15, 2015 | 185.65 | 185.65 | 185.65 | 0 | -0.21(-0.11%) | |
| Oct 12, 2015 | 185.86 | 185.86 | 185.86 | 0 | +1.87(+1.02%) | |
| Oct 07, 2015 | 183.99 | 183.99 | 183.99 | 0 | +9.08(+5.19%) | |
| Sep 28, 2015 | 174.91 | 174.91 | 174.91 | 0 | -5.37(-2.98%) | |
| Sep 25, 2015 | 180.28 | 180.28 | 180.28 | 180.28 | 110 | +5.23(+2.99%) |
| Sep 24, 2015 | 175.80 | 175.80 | 175.05 | 175.05 | 372 | -4.76(-2.65%) |
| Sep 22, 2015 | 179.81 | 179.81 | 179.81 | 0 | -2.95(-1.61%) | |
| Sep 18, 2015 | 182.76 | 182.76 | 182.76 | 0 | -1.97(-1.07%) | |
| Sep 17, 2015 | 184.73 | 184.73 | 184.73 | 184.73 | 6 | +1.42(+0.77%) |
| Sep 15, 2015 | 183.31 | 183.31 | 183.31 | 0 | +3.31(+1.84%) | |
| Sep 11, 2015 | 180.00 | 180.00 | 180.00 | 0 | -0.50(-0.28%) | |
| Sep 10, 2015 | 180.50 | 180.50 | 180.50 | 180.50 | 50 | -1.10(-0.61%) |
| Sep 03, 2015 | 181.60 | 181.60 | 181.60 | 0 | +3.41(+1.91%) | |
| Sep 01, 2015 | 178.19 | 178.19 | 178.19 | 0 | -5.49(-2.99%) | |
| Aug 31, 2015 | 183.68 | 183.68 | 183.68 | 183.68 | 320 | +1.58(+0.87%) |
| Aug 27, 2015 | 182.10 | 182.10 | 182.10 | 3,441 | +3.63(+2.03%) | |
| Aug 25, 2015 | 178.47 | 178.47 | 178.47 | 10,103 | -2.28(-1.26%) | |
| Aug 24, 2015 | 181.35 | 181.35 | 180.75 | 180.75 | 175 | -13.50(-6.95%) |
| Aug 18, 2015 | 194.25 | 194.25 | 194.25 | 282 | +0.31(+0.16%) | |
| Aug 17, 2015 | 192.99 | 193.94 | 192.99 | 193.94 | 176 | +1.39(+0.72%) |
| Aug 13, 2015 | 192.55 | 192.55 | 192.55 | 0 | +2.55(+1.34%) | |
| Aug 12, 2015 | 190.00 | 190.00 | 190.00 | 190.00 | 1,300 | -1.29(-0.67%) |
| Aug 07, 2015 | 191.29 | 191.29 | 191.29 | 75 | -2.28(-1.18%) | |
| Aug 06, 2015 | 193.57 | 193.57 | 193.57 | 193.57 | 500 | -0.47(-0.24%) |
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.
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.
