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 (%)
Aug 30, 2019 286.50 289.50 286.50 289.50 7,500 +10.22(+3.66%)
Aug 29, 2019 288.57 289.25 279.28 279.28 6,732 -5.47(-1.92%)
Aug 28, 2019 282.75 285.75 282.75 284.75 5,158 +0.75(+0.26%)
Aug 27, 2019 286.48 286.48 284.00 284.00 571 +0.50(+0.18%)
Aug 26, 2019 291.26 291.26 278.98 283.50 457 -0.50(-0.18%)
Aug 23, 2019 287.90 287.90 282.00 284.00 5,900 -5.00(-1.73%)
Aug 22, 2019 283.25 289.00 282.98 289.00 1,096 -0.65(-0.22%)
Aug 21, 2019 279.86 294.49 279.86 289.65 8,332 +1.65(+0.57%)
Aug 20, 2019 287.61 291.02 283.65 288.00 4,590 -1.37(-0.47%)
Aug 19, 2019 294.61 294.61 288.48 289.37 5,834 +2.37(+0.82%)
Aug 16, 2019 284.92 287.00 283.94 287.00 1,000 +5.50(+1.95%)
Aug 15, 2019 281.10 282.25 280.60 281.50 8,905 -1.61(-0.57%)
Aug 14, 2019 284.63 284.75 283.11 283.11 6,310 -4.89(-1.70%)
Aug 13, 2019 284.50 290.45 283.39 288.00 111,851 +10.42(+3.75%)
Aug 12, 2019 286.26 286.77 277.58 277.58 15,086 -9.42(-3.28%)
Aug 09, 2019 289.32 289.32 286.24 287.00 1,300 +4.37(+1.55%)
Aug 08, 2019 286.50 289.00 282.63 282.63 424 -0.22(-0.08%)
Aug 07, 2019 279.29 290.62 276.83 282.85 2,816 +0.75(+0.27%)
Aug 06, 2019 288.70 288.70 279.98 282.10 10,537 -0.80(-0.28%)
Aug 05, 2019 290.08 290.08 279.37 282.90 25,517 -11.14(-3.79%)
Aug 02, 2019 289.90 294.04 279.15 294.04 9,100 +10.26(+3.62%)
Aug 01, 2019 294.20 301.81 283.77 283.77 2,338 -13.62(-4.58%)
Jul 31, 2019 297.75 297.80 296.89 297.40 52,304 -0.07(-0.02%)
Jul 30, 2019 297.60 298.40 296.63 297.47 7,838 -1.55(-0.52%)
Jul 29, 2019 297.45 299.02 297.45 299.02 858 +1.57(+0.53%)
Jul 26, 2019 297.95 299.00 297.45 297.45 3,500 -0.70(-0.23%)
Jul 25, 2019 296.87 298.15 293.18 298.15 1,443 +1.55(+0.52%)
Jul 24, 2019 296.96 298.24 296.60 296.60 2,668 +0.35(+0.12%)
Jul 23, 2019 295.77 296.25 295.36 296.25 8,396 +3.83(+1.31%)
Jul 22, 2019 295.10 295.44 292.42 292.42 5,883 -4.87(-1.64%)
Jul 19, 2019 295.87 297.29 295.59 297.29 100 +3.89(+1.33%)
Jul 18, 2019 294.29 294.56 293.40 293.40 14,491 -1.85(-0.63%)
Jul 17, 2019 296.35 296.49 294.70 295.25 7,612 +0.53(+0.18%)
Jul 16, 2019 296.95 298.00 294.72 294.72 1,995 -1.28(-0.43%)
Jul 15, 2019 297.24 298.80 295.76 296.00 2,870 +0.67(+0.23%)
Jul 12, 2019 296.39 296.75 295.33 295.33 5,100 -2.21(-0.74%)
Jul 11, 2019 295.20 297.54 294.30 297.54 6,002 +6.13(+2.10%)
Jul 10, 2019 295.63 295.63 291.41 291.41 5,226 -3.59(-1.22%)
Jul 09, 2019 293.37 295.00 292.55 295.00 14,905 +1.35(+0.46%)
Jul 08, 2019 294.10 294.10 293.01 293.65 1,762 +1.20(+0.41%)
Jul 05, 2019 294.03 294.03 292.25 292.45 4,500 -1.56(-0.53%)
Jul 03, 2019 293.94 294.01 293.94 294.01 600 +1.36(+0.46%)
Jul 02, 2019 292.50 292.71 292.40 292.65 7,202 +2.16(+0.74%)
Jul 01, 2019 293.07 293.07 290.49 290.49 7,673 +1.44(+0.50%)
Jun 28, 2019 288.68 289.05 288.68 289.05 24,700 +0.23(+0.08%)
Jun 27, 2019 287.95 288.82 286.98 288.82 5,564 +0.06(+0.02%)
Jun 26, 2019 288.35 288.80 288.01 288.76 14,695 +2.68(+0.94%)
Jun 25, 2019 289.35 289.60 286.08 286.08 13,079 -3.99(-1.38%)
Jun 24, 2019 290.90 291.70 290.07 290.07 9,109 -4.21(-1.43%)
Jun 21, 2019 290.65 294.28 290.65 294.28 2,700 +3.10(+1.06%)
Jun 20, 2019 291.26 291.26 288.86 291.18 2,103 +6.55(+2.30%)
Jun 19, 2019 287.79 288.86 284.63 284.63 1,509 -5.37(-1.85%)
Jun 18, 2019 288.55 290.00 286.47 290.00 2,548 +5.61(+1.97%)
Jun 17, 2019 285.34 285.75 284.39 284.39 475 +0.47(+0.17%)
Jun 14, 2019 283.92 283.92 283.92 283.92 1,000 -0.20(-0.07%)
Jun 13, 2019 285.46 285.46 284.12 284.12 3,058 +0.27(+0.10%)
Jun 12, 2019 283.54 283.85 282.69 283.85 851 -1.64(-0.57%)
Jun 11, 2019 285.25 285.49 283.00 285.49 1,166 -0.91(-0.32%)
Jun 10, 2019 285.42 286.40 285.40 286.40 7,653 +2.40(+0.84%)
Jun 07, 2019 282.86 284.00 282.40 284.00 14,700 +2.50(+0.89%)
Jun 06, 2019 278.60 281.50 278.45 281.50 45,372 +4.45(+1.61%)
Jun 05, 2019 277.75 277.75 276.90 277.05 1,011 +3.11(+1.14%)
Jun 04, 2019 272.83 275.02 272.67 273.94 6,084 +2.44(+0.90%)
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.