Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

557.37 +0.62 (+0.11%)
Streaming Delayed Price Updated: 1:37 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2016 207.00 207.00 201.25 201.25 453 +6.25(+3.21%)
Oct 28, 2016 207.38 207.38 168.50 195.00 3,498 -9.00(-4.41%)
Oct 27, 2016 195.88 204.00 195.88 204.00 746 +0.00(+0.00%)
Oct 26, 2016 204.00 204.00 204.00 204.00 1 +0.00(+0.00%)
Oct 25, 2016 204.00 204.00 204.00 204.00 29 +0.00(+0.00%)
Oct 21, 2016 204.00 204.00 204.00 0 -1.50(-0.73%)
Oct 20, 2016 205.50 205.50 205.50 205.50 1,074 -0.47(-0.23%)
Oct 19, 2016 205.00 205.97 205.00 205.97 2,375 +1.59(+0.78%)
Oct 18, 2016 201.00 204.38 201.00 204.38 119 +2.95(+1.46%)
Oct 10, 2016 201.43 201.43 201.43 0 -2.02(-0.99%)
Oct 07, 2016 203.45 203.45 203.45 203.45 450 -4.05(-1.95%)
Oct 03, 2016 207.50 207.50 207.50 207.50 0 +0.00(+0.00%)
Sep 30, 2016 207.50 207.50 207.50 0 +8.00(+4.01%)
Sep 29, 2016 199.50 199.50 199.50 199.50 2,300 -4.22(-2.07%)
Sep 28, 2016 203.72 203.72 203.72 203.72 6,017 +0.00(+0.00%)
Sep 27, 2016 203.72 203.72 203.72 203.72 1,710 +0.00(+0.00%)
Sep 22, 2016 203.72 203.72 203.72 5,000 -0.54(-0.26%)
Sep 20, 2016 204.26 204.26 204.26 250 +0.00(+0.00%)
Sep 19, 2016 204.26 204.26 204.26 204.26 494 +0.96(+0.47%)
Sep 16, 2016 203.49 203.53 203.30 203.30 1,792 +0.51(+0.25%)
Sep 14, 2016 202.79 202.79 202.79 0 +5.82(+2.95%)
Sep 12, 2016 196.97 196.97 196.97 0 -8.03(-3.92%)
Sep 08, 2016 205.00 205.00 205.00 0 -2.45(-1.18%)
Sep 07, 2016 207.50 207.50 207.45 207.45 478 +7.20(+3.60%)
Aug 26, 2016 200.25 200.25 200.25 0 -6.54(-3.16%)
Aug 25, 2016 206.79 206.79 206.79 206.79 193 +0.05(+0.02%)
Aug 22, 2016 206.74 206.74 206.74 0 +4.30(+2.12%)
Aug 18, 2016 202.44 202.44 202.44 0 -1.98(-0.97%)
Aug 17, 2016 204.42 204.42 204.42 204.42 2,555 +1.34(+0.66%)
Aug 15, 2016 203.08 203.08 203.08 0 -3.42(-1.66%)
Aug 12, 2016 206.50 206.50 206.50 206.50 484 +4.21(+2.08%)
Aug 11, 2016 202.29 205.37 202.29 202.29 273 -3.71(-1.80%)
Aug 10, 2016 206.50 206.50 206.00 206.00 500 +0.00(+0.00%)
Aug 09, 2016 206.00 206.00 206.00 206.00 245 +4.85(+2.41%)
Aug 05, 2016 201.15 201.15 201.15 0 +0.90(+0.45%)
Aug 04, 2016 200.25 200.25 200.25 200.25 7,314 -0.79(-0.39%)
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.