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, 2021 470.85 473.70 465.80 468.00 6,963 -7.00(-1.47%)
Nov 29, 2021 474.33 476.65 471.87 475.00 3,267 +6.00(+1.28%)
Nov 26, 2021 473.00 472.59 468.31 469.00 6,793 -8.55(-1.79%)
Nov 24, 2021 476.70 477.81 475.20 477.55 4,811 +0.80(+0.17%)
Nov 23, 2021 476.88 478.40 474.98 476.75 3,394 -5.25(-1.09%)
Nov 22, 2021 481.50 483.84 480.00 482.00 8,034 +3.00(+0.63%)
Nov 19, 2021 479.30 480.75 479.00 479.00 2,897 -1.00(-0.21%)
Nov 18, 2021 478.52 480.00 480.00 480.00 9,407 +1.00(+0.21%)
Nov 17, 2021 478.04 479.15 477.55 479.00 4,333 -0.25(-0.05%)
Nov 16, 2021 477.83 481.00 477.40 479.25 4,671 +1.85(+0.39%)
Nov 15, 2021 478.46 478.92 476.90 477.40 3,001 -0.60(-0.13%)
Nov 12, 2021 474.60 478.00 467.50 478.00 2,610 +3.00(+0.63%)
Nov 11, 2021 475.00 476.00 472.50 475.00 7,810 -2.00(-0.42%)
Nov 10, 2021 476.02 477.00 9,398 -1.00(-0.21%)
Nov 09, 2021 478.94 478.94 476.00 478.00 5,065 -1.00(-0.21%)
Nov 08, 2021 480.06 480.26 478.55 479.00 3,418 -0.70(-0.15%)
Nov 05, 2021 479.06 481.00 478.75 479.70 9,678 +4.70(+0.99%)
Nov 04, 2021 475.61 477.23 474.00 475.00 2,717 -1.25(-0.26%)
Nov 03, 2021 471.55 476.25 470.94 476.25 2,589 +3.70(+0.78%)
Nov 02, 2021 470.50 472.55 470.45 472.55 3,271 +1.55(+0.33%)
Nov 01, 2021 470.56 471.00 469.00 471.00 2,669 +2.00(+0.43%)
Oct 29, 2021 465.99 469.15 465.75 469.00 3,137 +1.00(+0.21%)
Oct 28, 2021 466.70 468.00 466.50 468.00 1,091 +1.35(+0.29%)
Oct 27, 2021 465.99 466.65 465.41 466.65 3,960 +1.70(+0.37%)
Oct 26, 2021 466.79 468.43 464.95 464.95 3,110 -0.05(-0.01%)
Oct 25, 2021 461.95 466.30 461.95 465.00 3,214 +2.65(+0.57%)
Oct 22, 2021 463.77 464.15 461.00 462.35 1,839 +1.45(+0.31%)
Oct 21, 2021 461.79 462.45 460.00 460.90 14,073 -1.35(-0.29%)
Oct 20, 2021 461.15 463.25 461.00 462.25 4,277 +2.25(+0.49%)
Oct 19, 2021 458.89 460.00 458.66 460.00 9,937 +3.00(+0.66%)
Oct 18, 2021 453.79 457.75 453.79 457.00 30,088 +0.40(+0.09%)
Oct 15, 2021 453.99 456.70 453.99 456.60 7,784 +3.45(+0.76%)
Oct 14, 2021 448.38 453.15 448.38 453.15 2,457 +12.15(+2.76%)
Oct 13, 2021 444.34 444.44 441.00 441.00 1,252 -1.00(-0.23%)
Oct 12, 2021 443.27 449.65 441.45 442.00 5,376 -6.00(-1.34%)
Oct 11, 2021 447.51 449.57 447.51 448.00 743 +0.50(+0.11%)
Oct 08, 2021 449.31 449.44 447.28 447.50 12,196 -4.00(-0.89%)
Oct 07, 2021 448.20 452.25 448.20 451.50 1,850 +7.00(+1.57%)
Oct 06, 2021 439.61 444.50 438.00 444.50 6,095 +0.50(+0.11%)
Oct 05, 2021 439.18 445.85 438.70 444.00 5,205 +6.05(+1.38%)
Oct 04, 2021 440.88 442.65 436.00 437.95 1,457 -4.05(-0.92%)
Oct 01, 2021 440.79 443.50 436.66 442.00 7,842 -0.85(-0.19%)
Sep 30, 2021 445.15 446.04 442.85 442.85 6,900 -4.65(-1.04%)
Sep 29, 2021 444.94 447.50 444.50 447.50 3,875 +2.90(+0.65%)
Sep 28, 2021 448.72 448.72 444.02 444.60 2,259 -9.40(-2.07%)
Sep 27, 2021 452.83 454.00 450.40 454.00 1,738 +0.20(+0.04%)
Sep 24, 2021 452.89 453.80 452.25 453.80 26,411 -2.20(-0.48%)
Sep 23, 2021 449.65 456.00 449.65 456.00 6,204 +6.10(+1.36%)
Sep 22, 2021 445.31 449.90 444.80 449.90 7,964 +5.15(+1.16%)
Sep 21, 2021 445.48 447.75 442.58 444.75 2,923 +0.75(+0.17%)
Sep 20, 2021 444.48 445.72 438.50 444.00 11,234 -7.60(-1.68%)
Sep 17, 2021 454.09 454.09 451.60 451.60 25,006 -2.40(-0.53%)
Sep 16, 2021 455.87 455.87 452.50 454.00 4,302 -1.00(-0.22%)
Sep 15, 2021 452.99 456.55 452.22 455.00 5,673 +1.00(+0.22%)
Sep 14, 2021 456.55 456.55 453.00 454.00 7,224 +1.00(+0.22%)
Sep 13, 2021 454.31 455.34 452.20 453.00 3,198 -5.00(-1.09%)
Sep 10, 2021 458.29 460.25 455.91 458.00 5,337 +1.00(+0.22%)
Sep 09, 2021 459.35 460.88 457.00 457.00 8,625 -2.50(-0.54%)
Sep 08, 2021 458.97 459.92 457.35 459.50 5,822 +2.55(+0.56%)
Sep 07, 2021 461.49 463.35 456.95 456.95 7,374 -6.16(-1.33%)
Sep 03, 2021 460.97 463.11 460.28 463.11 4,235 +0.86(+0.19%)
Sep 02, 2021 462.06 462.80 452.80 462.25 4,763 +4.25(+0.93%)
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.