CS ETF Ie On S&P 500 (OP: CSTNL )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 29, 2016 | 203.25 | 205.59 | 200.23 | 200.80 | 5,237 | -4.67(-2.27%) |
| Jul 27, 2016 | 205.47 | 205.47 | 205.47 | 0 | -0.34(-0.17%) | |
| Jul 25, 2016 | 205.81 | 205.81 | 205.81 | 0 | +0.21(+0.10%) | |
| Jul 22, 2016 | 205.55 | 205.60 | 205.55 | 205.60 | 321 | +5.25(+2.62%) |
| Jul 21, 2016 | 203.18 | 203.18 | 200.35 | 200.35 | 2,300 | -4.65(-2.27%) |
| Jul 19, 2016 | 205.00 | 205.00 | 205.00 | 0 | +5.23(+2.62%) | |
| Jul 18, 2016 | 199.77 | 199.77 | 199.77 | 199.77 | 25 | -5.60(-2.73%) |
| Jul 14, 2016 | 205.37 | 205.37 | 205.37 | 0 | +7.64(+3.86%) | |
| Jul 11, 2016 | 197.73 | 197.73 | 197.73 | 6,697 | +0.23(+0.12%) | |
| Jul 08, 2016 | 197.85 | 197.85 | 197.50 | 197.50 | 95 | -0.45(-0.23%) |
| Jul 05, 2016 | 197.95 | 197.95 | 197.95 | 197.95 | 390 | -1.53(-0.77%) |
| Jul 01, 2016 | 199.48 | 199.48 | 199.48 | 0 | +2.80(+1.42%) | |
| Jun 30, 2016 | 196.68 | 196.68 | 196.68 | 196.68 | 102 | +2.95(+1.52%) |
| Jun 28, 2016 | 193.73 | 193.73 | 193.73 | 935 | -2.30(-1.17%) | |
| Jun 24, 2016 | 196.03 | 196.03 | 196.03 | 0 | -3.67(-1.84%) | |
| Jun 23, 2016 | 199.70 | 199.70 | 199.70 | 199.70 | 150 | +1.00(+0.50%) |
| Jun 22, 2016 | 198.70 | 198.70 | 198.70 | 198.70 | 100 | +4.02(+2.06%) |
| Jun 16, 2016 | 194.68 | 194.68 | 194.68 | 0 | -4.22(-2.12%) | |
| Jun 10, 2016 | 198.90 | 198.90 | 198.90 | 0 | +3.87(+1.98%) | |
| Jun 07, 2016 | 195.03 | 195.03 | 195.03 | 0 | -0.08(-0.04%) | |
| Jun 02, 2016 | 195.11 | 195.11 | 195.11 | 0 | +0.56(+0.29%) | |
| Jun 01, 2016 | 194.55 | 194.55 | 194.55 | 194.55 | 1,063 | +1.32(+0.68%) |
| 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%) |
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.
