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 31, 2022 412.97 412.97 383.86 409.00 3,177 -2.75(-0.67%)
Aug 30, 2022 415.79 415.79 408.99 411.75 6,908 -1.05(-0.25%)
Aug 29, 2022 410.00 420.00 410.00 412.80 4,837 -9.20(-2.18%)
Aug 26, 2022 431.52 431.64 418.85 422.00 1,307 -10.00(-2.31%)
Aug 25, 2022 428.76 432.70 426.28 432.00 3,389 +4.00(+0.93%)
Aug 24, 2022 424.68 428.00 424.36 428.00 3,125 +3.00(+0.71%)
Aug 23, 2022 427.21 428.41 424.75 425.00 3,504 +1.00(+0.24%)
Aug 22, 2022 428.89 435.50 424.00 424.00 8,120 -13.50(-3.09%)
Aug 19, 2022 438.36 438.36 434.00 437.50 2,367 -4.50(-1.02%)
Aug 18, 2022 440.29 443.00 438.00 442.00 3,597 +4.00(+0.91%)
Aug 17, 2022 439.44 441.10 437.00 438.00 7,986 -3.75(-0.85%)
Aug 16, 2022 440.89 445.00 439.82 441.75 5,080 +2.35(+0.53%)
Aug 15, 2022 440.16 445.00 438.78 439.40 1,387 +2.86(+0.66%)
Aug 12, 2022 434.80 436.84 434.53 436.54 11,434 +2.54(+0.59%)
Aug 11, 2022 436.32 437.00 434.00 434.00 1,756 +4.00(+0.93%)
Aug 10, 2022 431.84 434.00 430.00 430.00 2,784 +9.00(+2.14%)
Aug 09, 2022 425.62 425.62 421.00 421.00 2,540 -7.40(-1.73%)
Aug 08, 2022 430.10 430.25 424.00 428.40 3,217 +5.40(+1.28%)
Aug 05, 2022 422.02 427.00 422.02 423.00 4,942 -7.25(-1.69%)
Aug 04, 2022 427.10 430.25 425.38 430.25 4,192 -0.75(-0.17%)
Aug 03, 2022 424.29 431.00 423.00 431.00 1,254 +8.00(+1.89%)
Aug 02, 2022 421.35 426.95 420.51 423.00 4,739 -2.00(-0.47%)
Aug 01, 2022 422.20 426.10 422.20 425.00 14,342 +0.60(+0.14%)
Jul 29, 2022 420.64 424.40 420.64 424.40 14,638 +4.40(+1.05%)
Jul 28, 2022 412.09 420.15 410.65 420.00 1,406 +12.00(+2.94%)
Jul 27, 2022 408.06 410.50 407.30 408.00 1,554 +5.25(+1.30%)
Jul 26, 2022 405.90 406.27 401.88 402.75 9,693 -3.75(-0.92%)
Jul 25, 2022 407.86 410.30 405.95 406.50 1,827 +2.50(+0.62%)
Jul 22, 2022 410.23 410.88 404.00 404.00 7,054 -4.00(-0.98%)
Jul 21, 2022 405.72 412.10 404.48 408.00 1,976 +1.10(+0.27%)
Jul 20, 2022 405.05 409.00 403.26 406.90 13,904 +0.90(+0.22%)
Jul 19, 2022 397.72 406.45 397.40 406.00 2,961 +13.00(+3.31%)
Jul 18, 2022 400.68 400.68 393.00 393.00 1,485 -3.20(-0.81%)
Jul 15, 2022 395.34 396.79 392.98 396.20 2,601 +10.20(+2.64%)
Jul 14, 2022 382.89 386.50 382.89 386.00 568 -7.20(-1.83%)
Jul 13, 2022 386.49 393.60 386.49 393.20 2,714 -3.05(-0.77%)
Jul 12, 2022 395.20 397.96 394.70 396.25 12,593 -2.75(-0.69%)
Jul 11, 2022 395.88 399.00 395.88 399.00 2,821 -3.00(-0.75%)
Jul 08, 2022 400.60 404.00 397.88 402.00 5,706 +2.00(+0.50%)
Jul 07, 2022 398.92 402.00 398.76 400.00 4,006 +0.30(+0.08%)
Jul 06, 2022 393.00 399.80 390.45 399.70 14,354 +5.70(+1.45%)
Jul 05, 2022 388.01 394.00 385.00 394.00 1,568 +4.00(+1.03%)
Jul 01, 2022 389.58 391.34 386.02 390.00 4,412 +0.00(+0.00%)
Jun 30, 2022 388.36 390.00 384.28 390.00 3,065 -4.50(-1.14%)
Jun 29, 2022 393.36 395.15 390.69 394.50 6,400 -0.13(-0.03%)
Jun 28, 2022 402.68 405.40 394.00 394.63 6,051 -5.37(-1.34%)
Jun 27, 2022 401.20 402.55 400.00 400.00 6,756 +2.00(+0.50%)
Jun 24, 2022 394.32 401.00 394.32 398.00 32,240 +8.25(+2.12%)
Jun 23, 2022 388.66 390.50 386.81 389.75 5,802 +1.75(+0.45%)
Jun 22, 2022 382.55 390.00 382.55 388.00 9,792 +1.04(+0.27%)
Jun 21, 2022 383.00 387.65 383.00 386.96 8,764 +9.96(+2.64%)
Jun 17, 2022 377.61 381.00 374.15 377.00 6,461 -0.35(-0.09%)
Jun 16, 2022 379.81 379.81 375.97 377.35 11,608 -9.40(-2.43%)
Jun 15, 2022 387.21 390.90 384.45 386.75 10,333 +1.50(+0.39%)
Jun 14, 2022 384.81 388.09 379.50 385.25 22,889 -3.30(-0.85%)
Jun 13, 2022 391.57 391.57 385.00 388.55 23,953 -16.45(-4.06%)
Jun 10, 2022 404.20 405.00 400.46 405.00 11,753 -15.25(-3.63%)
Jun 09, 2022 422.49 422.49 419.25 420.25 996 -6.25(-1.47%)
Jun 08, 2022 425.67 426.93 420.75 426.50 3,620 +0.66(+0.15%)
Jun 07, 2022 418.00 425.84 418.00 425.84 4,762 +0.14(+0.03%)
Jun 06, 2022 426.44 427.74 420.78 425.70 6,001 +3.90(+0.92%)
Jun 03, 2022 423.90 426.50 419.60 421.80 1,775 +2.40(+0.57%)
Jun 02, 2022 419.00 419.88 419.00 419.40 906 -0.60(-0.14%)
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.