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 (%)
May 24, 2024 556.84 558.69 556.59 557.37 3,491 +0.62(+0.11%)
May 23, 2024 561.44 562.62 552.91 556.75 6,094 +0.65(+0.12%)
May 22, 2024 560.00 562.08 555.39 556.09 8,711 -4.49(-0.80%)
May 21, 2024 558.24 561.36 557.42 560.58 5,928 -0.53(-0.10%)
May 20, 2024 558.64 562.40 558.64 561.11 3,884 +1.43(+0.25%)
May 17, 2024 558.69 559.76 556.39 559.69 5,190 +2.80(+0.50%)
May 16, 2024 558.95 561.79 556.89 556.89 2,580 -3.32(-0.59%)
May 15, 2024 556.02 560.21 554.78 560.21 12,669 +9.96(+1.81%)
May 14, 2024 549.71 553.55 547.46 550.25 6,171 -0.50(-0.09%)
May 13, 2024 551.93 551.93 548.35 550.75 9,688 -0.93(-0.17%)
May 10, 2024 551.47 551.74 547.41 551.68 31,914 +1.06(+0.19%)
May 09, 2024 546.46 550.63 545.94 550.63 1,685 +6.06(+1.11%)
May 08, 2024 544.19 547.78 543.48 544.57 3,533 -3.05(-0.56%)
May 07, 2024 546.88 547.62 544.13 547.62 6,037 +1.34(+0.25%)
May 06, 2024 545.39 546.83 540.70 546.28 3,645 +3.95(+0.73%)
May 03, 2024 538.62 542.44 536.87 542.33 10,563 +8.73(+1.64%)
May 02, 2024 531.82 534.70 527.88 533.60 7,022 +5.94(+1.12%)
May 01, 2024 529.28 537.41 523.20 527.66 7,550 -5.39(-1.01%)
Apr 30, 2024 537.91 537.97 533.00 533.05 8,758 -4.79(-0.89%)
Apr 29, 2024 538.11 539.84 536.07 537.84 1,539 +2.51(+0.47%)
Apr 26, 2024 535.67 539.18 535.33 535.33 7,425 +5.81(+1.10%)
Apr 25, 2024 526.50 532.01 525.53 529.53 4,463 -4.47(-0.84%)
Apr 24, 2024 536.00 536.36 531.78 534.00 10,905 -1.16(-0.22%)
Apr 23, 2024 530.09 535.16 528.93 535.16 4,924 +6.42(+1.21%)
Apr 22, 2024 525.43 530.24 522.65 528.74 16,412 +2.74(+0.52%)
Apr 19, 2024 527.64 533.50 521.27 526.00 81,183 -3.17(-0.60%)
Apr 18, 2024 530.17 532.47 524.62 529.17 5,987 -0.93(-0.18%)
Apr 17, 2024 533.00 533.00 526.66 530.10 8,021 -2.40(-0.45%)
Apr 16, 2024 532.65 535.52 530.55 532.50 31,471 -2.74(-0.51%)
Apr 15, 2024 544.22 544.22 531.25 535.24 15,792 -6.76(-1.25%)
Apr 12, 2024 544.20 544.20 537.14 542.00 6,724 -4.17(-0.76%)
Apr 11, 2024 543.65 546.25 540.90 546.17 6,078 +1.85(+0.34%)
Apr 10, 2024 541.39 544.33 540.00 544.33 6,343 -1.34(-0.25%)
Apr 09, 2024 549.87 549.87 542.99 545.66 5,235 -2.56(-0.47%)
Apr 08, 2024 548.40 550.13 545.15 548.22 8,952 -0.29(-0.05%)
Apr 05, 2024 543.60 550.17 543.49 548.51 38,494 +5.00(+0.92%)
Apr 04, 2024 552.39 554.02 543.51 543.51 4,741 -3.33(-0.61%)
Apr 03, 2024 546.87 551.45 546.80 546.84 9,673 -2.55(-0.46%)
Apr 02, 2024 546.70 549.50 544.75 549.39 13,325 -3.34(-0.60%)
Apr 01, 2024 553.45 554.00 548.33 552.73 11,765 -2.23(-0.40%)
Mar 28, 2024 552.04 554.96 551.77 554.96 8,016 +1.09(+0.20%)
Mar 27, 2024 550.42 553.87 548.49 553.87 1,703 +4.62(+0.84%)
Mar 26, 2024 549.88 551.46 547.75 549.25 9,848 -1.94(-0.35%)
Mar 25, 2024 550.02 551.55 547.89 551.19 4,772 +1.17(+0.21%)
Mar 22, 2024 550.82 552.21 549.50 550.02 8,281 -2.86(-0.52%)
Mar 21, 2024 522.80 554.65 522.80 552.88 7,530 +5.70(+1.04%)
Mar 20, 2024 544.15 550.44 542.45 547.18 10,331 +5.11(+0.94%)
Mar 19, 2024 540.30 545.87 539.72 542.08 8,074 -0.17(-0.03%)
Mar 18, 2024 543.58 544.39 540.37 542.25 5,059 +2.27(+0.42%)
Mar 15, 2024 538.58 539.98 536.25 539.98 6,209 -3.43(-0.63%)
Mar 14, 2024 544.33 544.33 539.08 543.41 19,032 -0.28(-0.05%)
Mar 13, 2024 544.13 545.47 541.00 543.69 2,334 -1.93(-0.35%)
Mar 12, 2024 539.00 545.81 539.00 545.62 10,978 +6.25(+1.16%)
Mar 11, 2024 535.33 541.00 534.85 539.37 4,593 -1.68(-0.31%)
Mar 08, 2024 542.00 545.54 536.46 541.05 5,857 +0.35(+0.06%)
Mar 07, 2024 540.41 543.83 539.31 540.70 2,283 +4.15(+0.77%)
Mar 06, 2024 537.70 539.98 533.43 536.55 8,060 +3.20(+0.60%)
Mar 05, 2024 537.37 540.40 530.63 533.35 10,842 -7.44(-1.38%)
Mar 04, 2024 538.85 542.36 537.91 540.79 5,446 +2.90(+0.54%)
Mar 01, 2024 535.88 541.18 535.88 537.89 5,302 +4.68(+0.88%)
Feb 29, 2024 535.12 535.71 530.01 533.21 15,326 +0.71(+0.13%)
Feb 28, 2024 532.53 534.53 530.17 532.50 5,035 -2.60(-0.49%)
Feb 27, 2024 533.78 535.10 530.97 535.10 7,483 +1.53(+0.29%)
Feb 26, 2024 534.64 536.50 532.03 533.57 2,500 -3.08(-0.57%)
Feb 23, 2024 537.00 537.00 533.95 536.65 4,193 +2.82(+0.53%)
Feb 22, 2024 530.15 541.00 529.74 533.83 6,877 +12.02(+2.30%)
Feb 21, 2024 521.98 523.44 517.84 521.81 11,520 +2.06(+0.40%)
Feb 20, 2024 523.55 524.50 518.71 519.76 21,047 -7.11(-1.35%)
Feb 16, 2024 528.54 530.00 526.29 526.87 6,381 -0.13(-0.03%)
Feb 15, 2024 525.97 529.82 524.60 527.00 4,138 +1.35(+0.26%)
Feb 14, 2024 523.09 525.65 520.04 525.65 8,150 +7.55(+1.46%)
Feb 13, 2024 520.59 523.49 518.10 518.10 11,422 -6.90(-1.31%)
Feb 12, 2024 530.00 531.91 525.00 525.00 18,108 -3.61(-0.68%)
Feb 09, 2024 524.73 529.37 515.10 528.61 20,599 +2.26(+0.43%)
Feb 08, 2024 524.33 526.59 521.93 526.35 10,133 +0.65(+0.12%)
Feb 07, 2024 522.37 539.29 516.97 525.70 11,857 +7.75(+1.50%)
Feb 06, 2024 519.79 539.29 498.66 517.94 33,314 -3.81(-0.73%)
Feb 05, 2024 519.58 521.75 516.01 521.75 3,134 -0.91(-0.17%)
Feb 02, 2024 515.89 522.78 515.58 522.66 11,529 +5.91(+1.14%)
Feb 01, 2024 510.76 516.75 509.18 516.75 5,289 +8.48(+1.67%)
Jan 31, 2024 514.54 514.54 508.26 508.26 3,139 -10.23(-1.97%)
Jan 30, 2024 516.04 519.01 515.61 518.50 15,534 +3.62(+0.70%)
Jan 29, 2024 513.11 515.28 512.89 514.88 1,131 +2.69(+0.52%)
Jan 26, 2024 513.60 516.66 511.11 512.19 7,694 +1.54(+0.30%)
Jan 25, 2024 512.97 514.03 510.65 510.65 5,863 -1.72(-0.34%)
Jan 24, 2024 513.16 515.63 510.20 512.37 3,872 +2.49(+0.49%)
Jan 23, 2024 509.68 511.79 507.11 509.88 20,317 +2.81(+0.55%)
Jan 22, 2024 510.00 511.07 507.08 507.08 7,160 -1.67(-0.33%)
Jan 19, 2024 503.30 509.00 501.84 508.75 7,637 +5.46(+1.08%)
Jan 18, 2024 499.58 503.30 498.10 503.30 6,993 +4.24(+0.85%)
Jan 17, 2024 496.36 499.06 494.00 499.06 15,495 +1.09(+0.22%)
Jan 16, 2024 499.90 501.94 497.96 497.96 5,077 -2.75(-0.55%)
Jan 12, 2024 502.69 504.24 499.24 500.71 5,430 +0.86(+0.17%)
Jan 11, 2024 501.43 502.94 496.31 499.85 6,851 -0.71(-0.14%)
Jan 10, 2024 499.96 503.67 485.00 500.56 9,668 +3.76(+0.76%)
Jan 09, 2024 496.63 500.81 496.18 496.80 25,085 -1.50(-0.30%)
Jan 08, 2024 492.83 498.30 492.82 498.30 4,819 +7.89(+1.61%)
Jan 05, 2024 492.47 505.70 490.24 490.41 8,573 -4.72(-0.95%)
Jan 04, 2024 493.56 505.20 492.25 495.13 3,399 +1.06(+0.21%)
Jan 03, 2024 495.53 495.92 492.47 494.07 6,135 -2.43(-0.49%)
Jan 02, 2024 496.90 499.82 496.11 496.50 2,157 -2.71(-0.54%)
Dec 29, 2023 501.98 503.89 497.56 499.21 20,628 -4.46(-0.88%)
Dec 28, 2023 501.67 504.01 501.67 503.67 50,850 +4.07(+0.81%)
Dec 27, 2023 500.92 502.35 499.24 499.60 11,490 +2.33(+0.47%)
Dec 26, 2023 496.79 501.05 496.77 497.26 2,624 +0.06(+0.01%)
Dec 22, 2023 496.03 502.06 495.46 497.20 3,782 +0.97(+0.19%)
Dec 21, 2023 497.14 498.92 492.78 496.24 22,081 -1.76(-0.35%)
Dec 20, 2023 498.57 501.43 498.00 498.00 6,900 +0.51(+0.10%)
Dec 19, 2023 497.17 500.72 497.17 497.49 10,610 -0.11(-0.02%)
Dec 18, 2023 496.07 499.11 495.39 497.60 31,680 +2.02(+0.41%)
Dec 15, 2023 494.06 495.79 491.89 495.58 6,873 +2.65(+0.54%)
Dec 14, 2023 496.15 498.00 492.79 492.93 13,295 +3.93(+0.80%)
Dec 13, 2023 487.38 489.00 485.31 489.00 60,239 +3.97(+0.82%)
Dec 12, 2023 484.87 487.45 483.23 485.03 15,344 -0.44(-0.09%)
Dec 11, 2023 482.69 485.56 480.91 485.47 63,307 +1.32(+0.27%)
Dec 08, 2023 480.75 484.15 478.97 484.15 5,936 +4.90(+1.02%)
Dec 07, 2023 479.51 482.68 478.71 479.25 4,915 +1.97(+0.41%)
Dec 06, 2023 481.66 481.66 475.93 477.28 3,558 -3.34(-0.69%)
Dec 05, 2023 477.07 480.67 476.35 480.61 24,611 +3.36(+0.70%)
Dec 04, 2023 478.13 480.19 476.27 477.25 2,608 -3.49(-0.73%)
Dec 01, 2023 477.37 481.36 477.37 480.74 25,525 +2.76(+0.58%)
Nov 30, 2023 477.87 477.98 473.78 477.98 7,062 +2.43(+0.51%)
Nov 29, 2023 479.87 480.72 475.56 475.56 16,966 +0.10(+0.02%)
Nov 28, 2023 475.95 480.04 475.35 475.45 3,804 -2.58(-0.54%)
Nov 27, 2023 476.29 478.83 475.19 478.04 2,884 +2.50(+0.52%)
Nov 24, 2023 477.25 478.64 475.54 475.54 4,009 -3.04(-0.64%)
Nov 22, 2023 476.50 479.43 475.90 478.58 2,517 +4.88(+1.03%)
Nov 21, 2023 475.00 477.14 473.38 473.70 8,731 -3.88(-0.81%)
Nov 20, 2023 473.48 477.59 470.36 477.59 6,780 +3.77(+0.80%)
Nov 17, 2023 471.57 474.56 471.33 473.81 7,490 +0.51(+0.11%)
Nov 16, 2023 471.44 473.30 468.50 473.30 6,213 +1.46(+0.31%)
Nov 15, 2023 472.28 473.53 470.22 471.85 3,388 -1.23(-0.26%)
Nov 14, 2023 468.77 473.07 467.00 473.07 4,478 +12.31(+2.67%)
Nov 13, 2023 460.28 464.00 457.00 460.77 6,396 +0.03(+0.01%)
Nov 10, 2023 457.76 462.26 455.53 460.74 6,693 +6.75(+1.49%)
Nov 09, 2023 460.17 460.66 453.81 453.99 11,747 -5.83(-1.27%)
Nov 08, 2023 458.51 459.82 456.36 459.82 4,277 -0.62(-0.14%)
Nov 07, 2023 456.51 460.44 456.03 460.44 8,590 +4.05(+0.89%)
Nov 06, 2023 457.07 458.11 454.15 456.40 2,690 +1.51(+0.33%)
Nov 03, 2023 455.60 458.44 453.83 454.89 5,581 +1.33(+0.29%)
Nov 02, 2023 447.95 453.56 447.88 453.56 6,452 +14.35(+3.27%)
Nov 01, 2023 440.34 442.23 438.88 439.21 22,251 +1.85(+0.42%)
Oct 31, 2023 436.78 439.64 434.43 437.36 4,959 -2.14(-0.49%)
Oct 30, 2023 435.22 450.00 432.62 439.50 26,673 +11.66(+2.72%)
Oct 27, 2023 433.54 444.57 427.64 427.84 6,266 -8.41(-1.93%)
Oct 26, 2023 437.35 441.00 430.94 436.25 6,955 -3.25(-0.74%)
Oct 25, 2023 442.79 442.79 436.26 439.50 13,400 -3.88(-0.88%)
Oct 24, 2023 443.95 445.72 443.25 443.38 2,197 +2.63(+0.60%)
Oct 23, 2023 440.48 445.05 437.99 440.75 18,183 -1.25(-0.28%)
Oct 20, 2023 446.99 446.99 441.49 442.00 43,737 -7.95(-1.77%)
Oct 19, 2023 452.31 452.67 449.65 449.95 7,723 +0.28(+0.06%)
Oct 18, 2023 454.96 455.90 449.67 449.67 4,123 -9.24(-2.01%)
Oct 17, 2023 454.50 459.60 454.50 458.91 5,891 +3.06(+0.67%)
Oct 16, 2023 455.75 458.30 455.46 455.85 6,298 +1.60(+0.35%)
Oct 13, 2023 456.17 457.65 451.13 454.25 5,406 +1.34(+0.29%)
Oct 12, 2023 456.84 458.74 450.79 452.92 33,590 -4.08(-0.89%)
Oct 11, 2023 457.82 457.82 450.79 457.00 8,903 +2.14(+0.47%)
Oct 10, 2023 453.52 458.40 453.52 454.86 8,290 +6.20(+1.38%)
Oct 09, 2023 448.75 451.45 448.01 448.65 1,744 -5.14(-1.13%)
Oct 06, 2023 442.85 453.80 441.22 453.80 2,826 +7.80(+1.75%)
Oct 05, 2023 445.50 446.42 442.15 446.00 11,978 -1.12(-0.25%)
Oct 04, 2023 443.05 447.51 441.78 447.12 10,961 +5.15(+1.17%)
Oct 03, 2023 446.27 447.61 440.39 441.97 13,470 -5.34(-1.19%)
Oct 02, 2023 447.46 450.39 444.18 447.31 19,634 +0.68(+0.15%)
Sep 29, 2023 453.18 453.18 445.53 446.63 3,051 -4.49(-1.00%)
Sep 28, 2023 446.30 452.57 445.93 451.12 28,645 +3.22(+0.72%)
Sep 27, 2023 448.56 448.83 443.49 447.90 10,372 -0.70(-0.16%)
Sep 26, 2023 449.50 449.87 445.16 448.60 22,333 -5.25(-1.16%)
Sep 25, 2023 450.50 453.85 450.67 453.85 26,039 +0.07(+0.01%)
Sep 22, 2023 453.31 455.18 452.77 453.79 86,596 +1.70(+0.38%)
Sep 21, 2023 456.73 457.33 452.08 452.08 5,628 -8.73(-1.89%)
Sep 20, 2023 465.44 467.04 460.81 460.81 3,119 -2.23(-0.48%)
Sep 19, 2023 463.27 465.41 460.50 463.04 1,220 -1.64(-0.35%)
Sep 18, 2023 465.24 467.25 464.16 464.68 6,472 -1.25(-0.27%)
Sep 15, 2023 468.49 468.49 464.14 465.94 5,726 -6.06(-1.28%)
Sep 14, 2023 469.93 472.10 468.24 472.00 6,179 +4.27(+0.91%)
Sep 13, 2023 466.13 468.65 465.74 467.73 4,825 +1.25(+0.27%)
Sep 12, 2023 467.38 468.09 466.07 466.48 2,344 -0.80(-0.17%)
Sep 11, 2023 469.02 472.63 464.55 467.28 39,869 +3.29(+0.71%)
Sep 08, 2023 465.32 472.63 463.99 463.99 5,420 -3.00(-0.64%)
Sep 07, 2023 464.00 467.39 462.71 466.99 6,575 -0.08(-0.02%)
Sep 06, 2023 468.06 468.84 462.76 467.07 7,818 -2.01(-0.43%)
Sep 05, 2023 470.88 473.30 468.73 469.08 7,563 -3.13(-0.66%)
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.