Skip to main content

CS ETF Ie On S&P 500 (OP: CSTNL )

553.99 +0.08 (+0.01%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 283.74 284.40 283.74 284.40 11,000 +0.15(+0.05%)
Sep 27, 2018 283.50 284.25 283.50 284.25 1,047 -1.30(-0.46%)
Sep 26, 2018 284.20 285.55 283.86 285.55 1,694 +1.00(+0.35%)
Sep 25, 2018 284.55 284.55 283.49 284.55 630 +0.20(+0.07%)
Sep 24, 2018 284.57 284.57 283.80 284.35 1,058 -0.60(-0.21%)
Sep 21, 2018 286.51 286.51 284.95 284.95 8,800 -0.03(-0.01%)
Sep 20, 2018 284.25 284.98 284.25 284.98 4,083 +0.97(+0.34%)
Sep 19, 2018 283.05 284.01 283.05 284.01 334 +1.26(+0.45%)
Sep 18, 2018 282.44 282.94 282.13 282.75 896 +1.65(+0.59%)
Sep 17, 2018 282.55 282.55 281.10 281.10 1,341 -2.85(-1.00%)
Sep 14, 2018 283.10 283.95 282.00 283.95 26,400 +1.79(+0.63%)
Sep 13, 2018 282.80 283.06 281.90 282.16 24,389 +0.26(+0.09%)
Sep 12, 2018 280.90 281.90 280.40 281.90 2,585 +0.62(+0.22%)
Sep 11, 2018 280.15 281.28 280.15 281.28 393 +1.44(+0.51%)
Sep 10, 2018 280.40 280.77 279.84 279.84 1,468 -0.61(-0.22%)
Sep 07, 2018 279.22 280.52 279.22 280.45 1,300 +1.85(+0.66%)
Sep 06, 2018 281.12 281.12 278.60 278.60 14,485 -0.75(-0.27%)
Sep 05, 2018 281.45 281.45 279.35 279.35 8,712 -2.25(-0.80%)
Sep 04, 2018 281.05 281.75 281.05 281.60 1,487 -0.45(-0.16%)
Aug 31, 2018 282.05 282.05 282.05 0 +0.45(+0.16%)
Aug 30, 2018 282.70 283.53 281.60 281.60 1,398 -1.60(-0.56%)
Aug 29, 2018 281.95 283.50 281.95 283.20 1,142 +2.30(+0.82%)
Aug 28, 2018 282.05 282.40 280.90 280.90 2,461 +0.65(+0.23%)
Aug 27, 2018 280.55 280.55 279.40 280.25 860 +0.95(+0.34%)
Aug 24, 2018 278.60 279.30 278.60 279.30 2,900 +2.45(+0.88%)
Aug 23, 2018 277.90 278.96 276.85 276.85 1,963 -1.85(-0.66%)
Aug 22, 2018 277.87 278.70 277.35 278.70 3,396 -0.90(-0.32%)
Aug 21, 2018 278.75 279.60 277.75 279.60 1,314 +2.05(+0.74%)
Aug 20, 2018 277.93 277.93 277.55 277.55 263 +1.55(+0.56%)
Aug 17, 2018 276.45 276.85 275.70 276.00 600 -0.26(-0.09%)
Aug 16, 2018 275.76 276.70 275.51 276.26 1,218 +2.18(+0.80%)
Aug 15, 2018 272.50 274.08 272.50 274.08 6,360 -2.42(-0.88%)
Aug 14, 2018 275.06 276.50 274.80 276.50 3,597 +2.30(+0.84%)
Aug 13, 2018 276.03 276.03 274.20 274.20 557 -2.45(-0.89%)
Aug 10, 2018 274.75 276.65 274.70 276.65 2,300 -1.30(-0.47%)
Aug 09, 2018 277.75 277.96 277.55 277.95 1,137 +0.10(+0.04%)
Aug 08, 2018 277.62 277.85 277.30 277.85 721 +0.30(+0.11%)
Aug 07, 2018 277.60 278.15 277.50 277.55 3,135 +1.55(+0.56%)
Aug 06, 2018 275.60 277.20 275.56 276.00 1,957 +1.25(+0.45%)
Aug 03, 2018 274.55 275.01 274.30 274.75 800 +0.80(+0.29%)
Aug 02, 2018 271.30 273.95 271.30 273.95 8,419 +0.95(+0.35%)
Aug 01, 2018 273.50 275.00 273.00 273.00 3,856 +0.00(+0.00%)
Jul 31, 2018 272.67 274.03 272.00 273.00 4,748 +0.25(+0.09%)
Jul 30, 2018 273.11 273.11 272.75 272.75 2,155 -2.45(-0.89%)
Jul 27, 2018 276.15 276.15 273.80 275.20 1,300 -1.28(-0.46%)
Jul 26, 2018 275.15 276.48 275.00 276.48 1,922 +1.43(+0.52%)
Jul 25, 2018 274.30 275.05 274.30 275.05 443 +2.10(+0.77%)
Jul 24, 2018 274.58 274.75 272.95 272.95 5,558 +1.30(+0.48%)
Jul 23, 2018 272.52 272.52 271.65 271.65 4,694 -0.33(-0.12%)
Jul 20, 2018 272.50 272.85 271.70 271.98 2,765 -1.57(-0.57%)
Jul 19, 2018 272.90 273.55 271.81 273.55 6,107 +0.05(+0.02%)
Jul 18, 2018 272.35 273.80 272.30 273.50 5,220 +1.15(+0.42%)
Jul 17, 2018 270.66 272.35 270.60 272.35 615 +1.15(+0.42%)
Jul 16, 2018 271.30 271.80 271.20 271.20 251 -1.20(-0.44%)
Jul 13, 2018 271.59 272.40 269.00 272.40 1,578 +1.90(+0.70%)
Jul 12, 2018 270.50 270.50 270.50 270.50 1,789 +1.90(+0.71%)
Jul 11, 2018 270.35 270.35 268.60 268.60 3,254 -1.40(-0.52%)
Jul 10, 2018 270.80 270.80 270.00 270.00 754 +0.00(+0.00%)
Jul 09, 2018 270.00 270.00 270.00 270.00 2,770 +1.55(+0.58%)
Jul 06, 2018 264.90 268.45 264.90 268.45 376 +3.90(+1.47%)
Jul 05, 2018 264.05 264.55 263.95 264.55 184 -1.16(-0.44%)
Jul 03, 2018 265.71 265.71 265.71 0 +3.32(+1.27%)
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.