CS ETF Ie On S&P 500 (OP: CSTNL )
564.36
+3.01
(+0.54%)
Streaming Delayed Price
Updated: 10:32 AM EDT, Jun 6, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2015 | 191.80 | 191.80 | 191.80 | 0 | -1.40(-0.72%) | |
| Apr 29, 2015 | 193.20 | 193.20 | 193.20 | 193.20 | 190 | +1.70(+0.89%) |
| Apr 14, 2015 | 191.50 | 191.50 | 191.50 | 3,765 | -0.25(-0.13%) | |
| Apr 09, 2015 | 191.75 | 191.75 | 191.75 | 0 | -0.25(-0.13%) | |
| Apr 06, 2015 | 192.00 | 192.00 | 192.00 | 331 | +3.75(+1.99%) | |
| Apr 01, 2015 | 188.25 | 188.25 | 188.25 | 0 | -2.00(-1.05%) | |
| Mar 31, 2015 | 190.98 | 190.98 | 190.25 | 190.25 | 1,568 | -0.80(-0.42%) |
| Mar 30, 2015 | 191.05 | 191.05 | 191.05 | 191.05 | 265 | -0.35(-0.18%) |
| Mar 25, 2015 | 191.40 | 191.40 | 191.40 | 0 | +1.50(+0.79%) | |
| Mar 16, 2015 | 189.90 | 189.90 | 189.90 | 0 | +2.20(+1.17%) | |
| Mar 11, 2015 | 187.70 | 187.70 | 187.70 | 27 | -5.75(-2.97%) | |
| Mar 02, 2015 | 193.45 | 193.45 | 193.45 | 0 | -0.55(-0.28%) | |
| Feb 26, 2015 | 194.00 | 194.00 | 194.00 | 0 | +0.00(+0.00%) | |
| Feb 17, 2015 | 194.00 | 194.00 | 194.00 | 0 | +9.05(+4.89%) | |
| Feb 10, 2015 | 184.95 | 184.95 | 184.95 | 0 | -2.30(-1.23%) | |
| Feb 09, 2015 | 188.12 | 188.12 | 187.25 | 187.25 | 525 | -0.98(-0.52%) |
| Feb 05, 2015 | 188.23 | 188.23 | 188.23 | 317 | +0.86(+0.46%) | |
| Feb 04, 2015 | 187.37 | 187.37 | 187.37 | 187.37 | 400 | +0.37(+0.20%) |
| Feb 03, 2015 | 187.00 | 187.00 | 187.00 | 187.00 | 62,562 | +4.00(+2.19%) |
| Jan 29, 2015 | 183.00 | 183.00 | 183.00 | 0 | -3.90(-2.09%) | |
| Jan 28, 2015 | 186.73 | 186.90 | 186.73 | 186.90 | 5,236 | -1.10(-0.59%) |
| Jan 26, 2015 | 188.00 | 188.00 | 188.00 | 0 | -2.25(-1.18%) | |
| Jan 23, 2015 | 190.25 | 190.25 | 190.25 | 190.25 | 178 | +2.75(+1.47%) |
| Jan 20, 2015 | 187.50 | 187.50 | 187.50 | 186 | -3.07(-1.61%) | |
| Jan 12, 2015 | 190.57 | 190.57 | 190.57 | 0 | +5.57(+3.01%) | |
| Jan 07, 2015 | 185.00 | 185.00 | 185.00 | 0 | +2.00(+1.09%) | |
| Jan 06, 2015 | 183.00 | 183.00 | 183.00 | 183.00 | 142 | -2.50(-1.35%) |
| Jan 05, 2015 | 186.75 | 186.75 | 185.50 | 185.50 | 1,374 | -3.62(-1.92%) |
| Dec 22, 2014 | 189.12 | 189.12 | 189.12 | 0 | +1.12(+0.60%) | |
| Dec 12, 2014 | 188.00 | 188.00 | 188.00 | 0 | -3.00(-1.57%) | |
| Dec 08, 2014 | 191.00 | 191.00 | 191.00 | 1,913 | +1.85(+0.98%) | |
| Dec 04, 2014 | 189.15 | 189.15 | 189.15 | 34,200 | -0.85(-0.45%) | |
| Nov 28, 2014 | 190.00 | 190.00 | 190.00 | 0 | +0.00(+0.00%) | |
| Nov 11, 2014 | 190.00 | 190.00 | 190.00 | 0 | +10.34(+5.76%) | |
| Oct 28, 2014 | 179.66 | 179.66 | 179.66 | 254 | +4.11(+2.34%) | |
| Oct 08, 2014 | 175.55 | 175.55 | 175.55 | 0 | -4.10(-2.28%) | |
| Oct 06, 2014 | 179.65 | 179.65 | 179.65 | 600 | +0.60(+0.34%) | |
| Oct 03, 2014 | 179.05 | 179.05 | 179.05 | 179.05 | 125 | +2.51(+1.42%) |
| Oct 02, 2014 | 176.54 | 176.54 | 176.54 | 176.54 | 749 | -1.71(-0.96%) |
| Oct 01, 2014 | 178.25 | 178.25 | 178.25 | 178.25 | 2,200 | -2.65(-1.47%) |
| Sep 25, 2014 | 180.90 | 180.90 | 180.90 | 0 | +0.35(+0.19%) | |
| Sep 23, 2014 | 180.55 | 180.55 | 180.55 | 0 | -1.20(-0.66%) | |
| Sep 22, 2014 | 181.75 | 181.75 | 181.75 | 181.75 | 119 | -1.97(-1.07%) |
| Sep 19, 2014 | 183.72 | 183.74 | 183.72 | 183.72 | 430 | +1.07(+0.59%) |
| Sep 18, 2014 | 182.65 | 182.65 | 182.65 | 182.65 | 2,200 | +0.41(+0.22%) |
| Sep 17, 2014 | 182.24 | 182.24 | 182.24 | 182.24 | 2,200 | +1.21(+0.67%) |
| Sep 16, 2014 | 181.03 | 181.03 | 181.03 | 181.03 | 329 | +0.34(+0.19%) |
| Sep 10, 2014 | 180.69 | 180.69 | 180.69 | 83 | -1.91(-1.04%) | |
| Sep 08, 2014 | 182.60 | 182.60 | 182.60 | 0 | +0.75(+0.41%) | |
| Sep 05, 2014 | 181.85 | 181.85 | 181.85 | 181.85 | 2,981 | -1.15(-0.63%) |
| Aug 27, 2014 | 183.00 | 183.00 | 183.00 | 0 | +2.38(+1.32%) | |
| Aug 22, 2014 | 180.62 | 180.62 | 180.62 | 0 | +0.20(+0.11%) | |
| Aug 20, 2014 | 180.42 | 180.42 | 180.42 | 0 | +0.43(+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.
