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 (%)
Jul 31, 2023 478.54 479.05 475.32 475.56 4,235 -0.52(-0.11%)
Jul 28, 2023 476.06 479.37 475.55 476.07 8,149 +1.77(+0.37%)
Jul 27, 2023 479.40 479.52 473.66 474.30 15,247 -2.03(-0.43%)
Jul 26, 2023 475.52 477.44 473.88 476.33 1,621 -2.04(-0.43%)
Jul 25, 2023 475.36 478.98 474.29 478.37 7,904 +2.61(+0.55%)
Jul 24, 2023 473.87 476.69 473.30 475.76 733 +4.10(+0.87%)
Jul 21, 2023 475.14 475.73 471.66 471.66 4,424 +0.19(+0.04%)
Jul 20, 2023 475.33 476.14 471.46 471.46 5,430 -4.77(-1.00%)
Jul 19, 2023 475.60 482.00 474.43 476.23 2,446 +3.23(+0.68%)
Jul 18, 2023 470.70 475.13 470.56 473.00 4,228 +1.39(+0.29%)
Jul 17, 2023 470.37 472.55 469.50 471.61 26,342 +3.74(+0.80%)
Jul 14, 2023 472.00 472.00 467.88 467.88 8,020 -2.77(-0.59%)
Jul 13, 2023 467.75 471.04 467.01 470.65 8,699 +6.14(+1.32%)
Jul 12, 2023 466.93 467.85 464.17 464.51 4,230 +3.38(+0.73%)
Jul 11, 2023 460.93 462.23 459.38 461.13 2,005 +0.60(+0.13%)
Jul 10, 2023 457.75 460.53 456.81 460.53 2,735 -0.97(-0.21%)
Jul 07, 2023 458.94 461.50 458.87 461.50 3,044 +2.53(+0.55%)
Jul 06, 2023 459.10 461.80 457.26 458.97 11,548 -6.15(-1.32%)
Jul 05, 2023 461.77 465.46 461.77 465.12 15,951 +1.12(+0.24%)
Jul 03, 2023 463.69 464.00 462.59 464.00 5,869 +0.60(+0.13%)
Jun 30, 2023 461.59 463.57 461.59 463.40 6,339 +7.78(+1.71%)
Jun 29, 2023 456.21 458.63 455.62 455.62 8,049 -1.47(-0.32%)
Jun 28, 2023 454.37 457.09 454.29 457.09 26,430 +2.25(+0.49%)
Jun 27, 2023 452.36 457.79 451.74 454.84 14,797 +3.36(+0.74%)
Jun 26, 2023 453.85 453.85 450.67 451.48 3,037 +0.06(+0.01%)
Jun 23, 2023 452.86 455.45 451.42 451.42 3,820 -3.58(-0.79%)
Jun 22, 2023 454.53 460.00 453.36 455.00 27,122 -0.55(-0.12%)
Jun 21, 2023 455.76 455.76 454.22 455.55 7,696 -2.05(-0.45%)
Jun 20, 2023 457.50 457.60 455.09 457.60 5,282 -3.41(-0.74%)
Jun 16, 2023 460.94 463.13 460.94 461.01 20,120 +0.01(+0.00%)
Jun 15, 2023 454.76 461.00 454.76 461.00 4,666 +6.29(+1.38%)
Jun 14, 2023 455.35 457.42 453.66 454.71 4,433 +0.15(+0.03%)
Jun 13, 2023 454.59 455.68 452.69 454.56 20,819 +4.17(+0.93%)
Jun 12, 2023 449.10 453.37 448.25 450.39 2,565 +3.79(+0.85%)
Jun 09, 2023 447.91 450.00 446.33 446.60 17,032 -1.59(-0.35%)
Jun 08, 2023 444.56 448.19 444.21 448.19 4,743 +1.75(+0.39%)
Jun 07, 2023 446.08 446.85 442.00 446.44 2,442 +2.41(+0.54%)
Jun 06, 2023 444.54 447.39 444.03 444.03 3,789 -1.45(-0.33%)
Jun 05, 2023 446.72 446.72 445.43 445.48 6,025 +0.98(+0.22%)
Jun 02, 2023 444.17 446.81 441.78 444.50 29,070 +3.74(+0.85%)
Jun 01, 2023 435.19 440.76 434.45 440.76 11,616 +3.66(+0.84%)
May 31, 2023 435.69 437.33 426.00 437.10 7,566 -2.19(-0.50%)
May 30, 2023 439.42 439.87 436.45 439.29 15,422 +2.51(+0.57%)
May 26, 2023 435.17 438.47 434.00 436.78 2,854 +3.22(+0.74%)
May 25, 2023 430.96 433.56 427.00 433.56 2,135 +6.32(+1.48%)
May 24, 2023 429.19 429.22 425.74 427.24 4,273 -3.56(-0.83%)
May 23, 2023 434.74 435.46 430.32 430.79 8,527 -7.81(-1.78%)
May 22, 2023 436.72 438.61 435.40 438.61 1,180 +6.61(+1.53%)
May 19, 2023 438.38 438.41 432.00 432.00 3,097 -1.39(-0.32%)
May 18, 2023 431.83 435.04 431.83 433.39 6,769 +2.57(+0.60%)
May 17, 2023 428.30 433.26 428.30 430.82 875 +1.13(+0.26%)
May 16, 2023 428.38 430.40 426.50 429.69 7,238 -1.35(-0.31%)
May 15, 2023 427.99 431.04 427.56 431.04 3,251 +1.44(+0.33%)
May 12, 2023 430.25 430.79 425.00 429.60 4,441 +0.70(+0.16%)
May 11, 2023 428.66 430.92 427.01 428.90 8,679 -0.70(-0.16%)
May 10, 2023 430.10 431.13 425.27 429.60 5,890 +2.14(+0.50%)
May 09, 2023 428.42 429.15 426.00 427.46 2,894 -4.24(-0.98%)
May 08, 2023 429.81 431.70 427.00 431.70 895 +1.81(+0.42%)
May 05, 2023 425.70 429.88 425.70 429.88 4,467 -13.15(-2.97%)
May 04, 2023 424.29 443.03 420.01 443.03 3,273 +18.06(+4.25%)
May 03, 2023 428.50 430.67 424.97 424.97 8,909 -2.93(-0.68%)
May 02, 2023 432.47 432.47 424.06 427.90 5,785 -4.17(-0.96%)
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.