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 )

560.33 +4.24 (+0.76%)
Streaming Delayed Price Updated: 11:22 AM EDT, May 23, 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 (%)
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%)
Sep 01, 2023 473.18 473.61 469.24 472.21 3,571 +2.69(+0.57%)
Aug 31, 2023 471.76 473.17 459.12 469.52 2,190 -3.18(-0.67%)
Aug 30, 2023 470.69 472.99 469.63 472.70 10,804 +4.69(+1.00%)
Aug 29, 2023 463.30 470.90 463.07 468.01 6,961 +3.48(+0.75%)
Aug 28, 2023 463.84 464.52 460.50 464.52 1,347 +4.86(+1.06%)
Aug 25, 2023 459.14 460.79 455.51 459.67 16,060 +0.20(+0.04%)
Aug 24, 2023 464.63 464.71 459.47 459.47 2,981 -1.58(-0.34%)
Aug 23, 2023 458.38 464.32 458.38 461.05 8,532 +1.11(+0.24%)
Aug 22, 2023 460.76 460.98 458.95 459.94 761 +3.06(+0.67%)
Aug 21, 2023 457.09 458.87 455.25 456.88 3,836 -0.37(-0.08%)
Aug 18, 2023 453.60 457.54 453.60 457.25 1,359 +2.51(+0.55%)
Aug 17, 2023 460.82 461.80 454.74 454.74 4,224 -6.26(-1.36%)
Aug 16, 2023 464.07 464.42 459.62 461.00 4,124 -4.48(-0.96%)
Aug 15, 2023 466.06 466.82 463.79 465.48 5,883 +0.23(+0.05%)
Aug 14, 2023 464.53 467.92 464.53 465.25 4,926 -0.69(-0.15%)
Aug 11, 2023 465.18 467.15 463.44 465.94 3,102 -3.06(-0.65%)
Aug 10, 2023 469.82 471.98 466.32 469.00 3,610 -0.09(-0.02%)
Aug 09, 2023 469.08 469.47 466.20 469.09 8,394 -1.63(-0.35%)
Aug 08, 2023 467.03 470.72 464.83 470.72 6,695 +0.52(+0.11%)
Aug 07, 2023 470.20 470.38 468.46 470.20 1,642 +3.20(+0.69%)
Aug 04, 2023 472.13 472.68 466.47 467.00 7,765 -3.89(-0.83%)
Aug 03, 2023 468.59 471.69 468.07 470.89 7,357 +1.50(+0.32%)
Aug 02, 2023 474.32 474.32 469.32 469.39 13,576 -6.13(-1.29%)
Aug 01, 2023 477.44 479.15 475.09 475.52 4,403 -0.03(-0.01%)
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%)
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.