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 (%)
Nov 30, 2020 366.06 372.40 362.91 365.75 5,587 -1.86(-0.50%)
Nov 27, 2020 367.50 367.61 366.85 367.61 4,400 +0.46(+0.12%)
Nov 25, 2020 365.49 367.15 364.65 367.15 6,000 +0.30(+0.08%)
Nov 24, 2020 363.57 368.45 362.84 366.85 23,108 +8.95(+2.50%)
Nov 23, 2020 360.24 362.00 357.90 357.90 2,915 -3.10(-0.86%)
Nov 20, 2020 360.88 362.00 356.50 361.00 48,900 +3.05(+0.85%)
Nov 19, 2020 357.69 360.65 357.69 357.95 5,182 -7.05(-1.93%)
Nov 18, 2020 364.64 372.00 363.50 365.00 9,911 +0.50(+0.14%)
Nov 17, 2020 363.38 364.50 361.97 364.50 17,913 -2.25(-0.61%)
Nov 16, 2020 363.89 366.75 362.50 366.75 49,010 +3.80(+1.05%)
Nov 13, 2020 359.37 362.95 358.00 362.95 3,800 +8.95(+2.53%)
Nov 12, 2020 357.86 359.39 354.00 354.00 5,167 -7.25(-2.01%)
Nov 11, 2020 359.06 362.30 358.48 361.25 7,354 +2.25(+0.63%)
Nov 10, 2020 356.36 359.00 354.36 359.00 6,512 -5.50(-1.51%)
Nov 09, 2020 367.63 367.93 362.65 364.50 7,519 +9.50(+2.68%)
Nov 06, 2020 352.27 356.15 350.52 355.00 23,900 -1.00(-0.28%)
Nov 05, 2020 352.94 356.00 350.55 356.00 1,994 +4.00(+1.14%)
Nov 04, 2020 343.43 352.20 343.43 352.00 3,318 +9.40(+2.74%)
Nov 03, 2020 336.21 342.60 336.21 342.60 4,074 +7.65(+2.28%)
Nov 02, 2020 332.92 334.95 332.75 334.95 17,283 +5.70(+1.73%)
Oct 30, 2020 331.74 331.74 326.47 329.25 10,600 -2.70(-0.81%)
Oct 29, 2020 330.13 332.69 330.13 331.95 6,404 -1.05(-0.32%)
Oct 28, 2020 334.79 335.00 330.76 333.00 12,659 -10.00(-2.92%)
Oct 27, 2020 342.57 343.05 340.00 343.00 8,807 +1.15(+0.34%)
Oct 26, 2020 345.77 345.98 341.31 341.85 1,167 -5.10(-1.47%)
Oct 23, 2020 348.28 348.93 346.95 346.95 5,700 +2.10(+0.61%)
Oct 22, 2020 345.87 346.23 344.65 344.85 2,054 -2.65(-0.76%)
Oct 21, 2020 346.60 350.00 345.96 347.50 4,722 +0.25(+0.07%)
Oct 20, 2020 346.26 351.60 346.21 347.25 1,278 +4.80(+1.40%)
Oct 19, 2020 352.66 352.66 342.45 342.45 4,460 -8.55(-2.44%)
Oct 16, 2020 352.58 354.00 351.00 351.00 3,100 +3.00(+0.86%)
Oct 15, 2020 347.61 349.50 347.21 348.00 4,318 -5.40(-1.53%)
Oct 14, 2020 354.53 354.57 349.25 353.40 8,208 +0.90(+0.26%)
Oct 13, 2020 356.00 356.00 352.50 352.50 35,075 -2.25(-0.63%)
Oct 12, 2020 352.93 356.00 352.25 354.75 11,320 +6.25(+1.79%)
Oct 09, 2020 348.60 352.00 348.00 348.50 11,600 +1.50(+0.43%)
Oct 08, 2020 346.78 347.00 344.85 347.00 1,611 +4.00(+1.17%)
Oct 07, 2020 341.38 343.80 341.00 343.00 16,639 +7.65(+2.28%)
Oct 06, 2020 343.66 345.50 335.35 335.35 5,423 -8.00(-2.33%)
Oct 05, 2020 339.31 343.35 339.30 343.35 7,392 +4.85(+1.43%)
Oct 02, 2020 335.09 338.50 335.09 338.50 2,700 +0.00(+0.00%)
Oct 01, 2020 340.90 341.61 338.05 338.50 4,991 +3.05(+0.91%)
Sep 30, 2020 336.92 342.50 335.45 335.45 8,007 -1.10(-0.33%)
Sep 29, 2020 337.23 337.75 333.50 336.55 17,223 +0.55(+0.16%)
Sep 28, 2020 336.67 337.16 335.50 336.00 2,726 +7.70(+2.35%)
Sep 25, 2020 325.74 331.50 325.45 328.30 16,500 +1.30(+0.40%)
Sep 24, 2020 323.91 328.75 323.14 327.00 4,344 -5.00(-1.51%)
Sep 23, 2020 333.22 334.10 330.00 332.00 63,729 -1.65(-0.49%)
Sep 22, 2020 332.11 333.65 330.00 333.65 4,059 +4.90(+1.49%)
Sep 21, 2020 328.82 328.82 324.00 328.75 11,962 -2.80(-0.84%)
Sep 18, 2020 339.40 339.40 331.55 331.55 4,100 -7.55(-2.23%)
Sep 17, 2020 336.11 339.34 336.11 339.10 1,954 -5.30(-1.54%)
Sep 16, 2020 342.52 344.50 342.41 344.40 3,962 +0.63(+0.18%)
Sep 15, 2020 342.86 344.00 342.21 343.77 1,382 +1.52(+0.44%)
Sep 14, 2020 339.14 342.50 339.14 342.25 3,043 +9.15(+2.75%)
Sep 11, 2020 337.93 338.14 333.10 333.10 900 -8.90(-2.60%)
Sep 10, 2020 343.81 344.22 337.10 342.00 5,002 +1.00(+0.29%)
Sep 09, 2020 339.19 343.55 339.04 341.00 12,950 +2.65(+0.78%)
Sep 08, 2020 339.25 339.25 335.15 338.35 6,263 -0.65(-0.19%)
Sep 04, 2020 348.21 348.21 337.00 339.00 9,200 -9.70(-2.78%)
Sep 03, 2020 357.36 358.17 345.20 348.70 8,476 -10.64(-2.96%)
Sep 02, 2020 356.29 359.34 355.10 359.34 16,781 +4.84(+1.37%)
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.