CS ETF Ie On S&P 500 (OP: CSTNL )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 20, 2016 | 193.23 | 193.23 | 193.23 | 0 | +1.23(+0.64%) | |
| May 19, 2016 | 192.00 | 192.00 | 192.00 | 192.00 | 30 | +2.07(+1.09%) |
| May 18, 2016 | 191.20 | 191.20 | 189.93 | 189.93 | 253 | -2.06(-1.07%) |
| May 17, 2016 | 191.99 | 191.99 | 191.99 | 191.99 | 100 | -3.83(-1.96%) |
| May 11, 2016 | 195.82 | 195.82 | 195.82 | 0 | -1.53(-0.78%) | |
| May 10, 2016 | 195.11 | 197.35 | 195.11 | 197.35 | 1,530 | +2.36(+1.21%) |
| May 05, 2016 | 194.99 | 194.99 | 194.99 | 0 | +0.24(+0.12%) | |
| Apr 29, 2016 | 194.75 | 194.75 | 194.75 | 0 | -0.46(-0.24%) | |
| Apr 20, 2016 | 195.21 | 195.21 | 195.21 | 0 | +2.41(+1.25%) | |
| Apr 19, 2016 | 193.40 | 197.27 | 192.80 | 192.80 | 3,355 | -1.20(-0.62%) |
| Apr 18, 2016 | 194.16 | 194.30 | 194.00 | 194.00 | 8,126 | +2.50(+1.31%) |
| Apr 15, 2016 | 191.50 | 191.50 | 191.50 | 191.50 | 2,230 | -2.80(-1.44%) |
| Apr 11, 2016 | 194.30 | 194.30 | 194.30 | 2,600 | +6.55(+3.49%) | |
| Apr 05, 2016 | 187.75 | 187.75 | 187.75 | 0 | -6.55(-3.37%) | |
| Apr 04, 2016 | 194.30 | 194.30 | 194.30 | 194.30 | 160 | +0.00(+0.00%) |
| Apr 01, 2016 | 189.87 | 194.30 | 189.87 | 194.30 | 898 | +2.12(+1.10%) |
| Mar 30, 2016 | 192.18 | 192.18 | 192.18 | 0 | +2.48(+1.31%) | |
| Mar 29, 2016 | 189.65 | 189.70 | 189.65 | 189.70 | 455 | -2.52(-1.31%) |
| Mar 28, 2016 | 191.81 | 192.22 | 191.81 | 192.22 | 100 | +3.44(+1.82%) |
| Mar 24, 2016 | 188.78 | 188.78 | 188.78 | 0 | -1.51(-0.79%) | |
| Mar 22, 2016 | 190.29 | 190.29 | 190.29 | 0 | -1.93(-1.00%) | |
| Mar 21, 2016 | 192.22 | 192.22 | 192.22 | 192.22 | 1 | +4.36(+2.32%) |
| Mar 17, 2016 | 187.86 | 187.86 | 187.86 | 0 | +0.86(+0.46%) | |
| Mar 16, 2016 | 187.00 | 187.00 | 187.00 | 187.00 | 626 | +0.20(+0.11%) |
| Mar 10, 2016 | 186.80 | 186.80 | 186.80 | 1,580 | +2.61(+1.42%) | |
| Mar 08, 2016 | 184.19 | 184.19 | 184.19 | 0 | -3.73(-1.98%) |
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.
