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 )

563.75 -0.11 (-0.02%)
Streaming Delayed Price Updated: 2:30 PM EDT, Jun 7, 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 31, 2017 230.40 230.40 230.40 0 +1.45(+0.63%)
May 30, 2017 229.00 230.90 228.95 228.95 5,179 -0.05(-0.02%)
May 26, 2017 229.00 229.00 229.00 229.00 92 +0.00(+0.00%)
May 24, 2017 229.00 229.00 229.00 0 +0.00(+0.00%)
May 23, 2017 227.15 229.00 227.15 229.00 613 +1.00(+0.44%)
May 19, 2017 228.00 228.00 228.00 78 +2.75(+1.22%)
May 17, 2017 225.25 225.25 225.25 0 -2.75(-1.21%)
May 15, 2017 228.00 228.00 228.00 0 +1.45(+0.64%)
May 12, 2017 228.00 228.00 226.55 226.55 1,892 -1.95(-0.85%)
May 10, 2017 228.50 228.50 228.50 30 -0.33(-0.14%)
May 09, 2017 228.98 228.98 228.83 228.83 121 +0.08(+0.03%)
May 08, 2017 228.75 228.75 228.75 228.75 780 +1.20(+0.53%)
May 05, 2017 227.65 227.65 227.55 227.55 1,201 +0.55(+0.24%)
May 04, 2017 227.00 227.00 227.00 227.00 254 +0.00(+0.00%)
May 01, 2017 227.00 227.00 227.00 0 +1.05(+0.46%)
Apr 28, 2017 226.65 226.65 225.95 225.95 792 -2.55(-1.12%)
Apr 26, 2017 228.50 228.50 228.50 0 +0.85(+0.37%)
Apr 25, 2017 227.65 227.65 227.65 227.65 645 +1.15(+0.51%)
Apr 24, 2017 226.50 226.50 226.50 226.50 378 +2.25(+1.00%)
Apr 21, 2017 234.25 224.25 223.00 224.25 1,151 +0.95(+0.43%)
Apr 12, 2017 223.30 223.30 223.30 0 -1.47(-0.65%)
Apr 10, 2017 224.77 224.77 224.77 0 -1.11(-0.49%)
Apr 05, 2017 225.88 225.88 225.88 0 +2.28(+1.02%)
Apr 04, 2017 223.60 223.60 223.60 223.60 716 -0.85(-0.38%)
Apr 03, 2017 224.45 224.45 224.45 224.45 326 -0.05(-0.02%)
Mar 30, 2017 224.50 224.50 224.50 111 +0.75(+0.34%)
Mar 29, 2017 224.15 224.30 223.75 223.75 9,750 +1.00(+0.45%)
Mar 28, 2017 220.85 222.75 220.85 222.75 90 +1.35(+0.61%)
Mar 27, 2017 222.00 222.00 221.40 221.40 250 -3.35(-1.49%)
Mar 22, 2017 224.75 224.75 224.75 2,567 +0.25(+0.11%)
Mar 21, 2017 225.80 225.80 220.00 224.50 7,791 -1.55(-0.69%)
Mar 20, 2017 228.00 228.00 226.05 226.05 4,520 -1.15(-0.51%)
Mar 17, 2017 226.50 227.20 226.50 227.20 8,231 +0.20(+0.09%)
Mar 16, 2017 227.00 227.00 226.35 227.00 977 +1.30(+0.58%)
Mar 15, 2017 225.70 225.70 225.70 225.70 3,763 -1.30(-0.57%)
Mar 13, 2017 227.00 227.00 227.00 100 +1.36(+0.60%)
Mar 09, 2017 225.64 225.64 225.64 0 +2.05(+0.92%)
Mar 08, 2017 223.59 223.59 223.59 223.59 2,049 -3.41(-1.50%)
Mar 03, 2017 227.00 227.00 227.00 0 -1.00(-0.44%)
Mar 02, 2017 228.00 228.00 228.00 228.00 1,517 +2.00(+0.88%)
Feb 28, 2017 226.00 226.00 226.00 92 +5.00(+2.26%)
Feb 27, 2017 221.00 221.00 221.00 221.00 230 -1.00(-0.45%)
Feb 24, 2017 217.00 223.78 212.55 222.00 5,050 +5.00(+2.30%)
Feb 23, 2017 224.90 224.90 217.00 217.00 3,858 -8.00(-3.56%)
Feb 22, 2017 226.55 226.55 225.00 225.00 2,582 +8.00(+3.69%)
Feb 21, 2017 225.00 225.00 217.00 217.00 2,247 -7.00(-3.12%)
Feb 17, 2017 224.00 224.00 224.00 0 -1.59(-0.71%)
Feb 16, 2017 222.00 226.55 217.00 225.59 1,641 -0.96(-0.42%)
Feb 15, 2017 226.55 226.55 226.55 226.55 760 +9.05(+4.16%)
Feb 14, 2017 218.25 221.00 217.50 217.50 2,036 -0.75(-0.34%)
Feb 09, 2017 218.25 218.25 218.25 47,700 +0.00(+0.00%)
Feb 07, 2017 218.25 218.25 218.25 0 +0.00(+0.00%)
Feb 06, 2017 218.25 218.25 218.25 218.25 282 +0.00(+0.00%)
Feb 02, 2017 218.25 218.25 218.25 185 +2.25(+1.04%)
Jan 30, 2017 216.00 216.00 216.00 0 -3.00(-1.37%)
Jan 26, 2017 219.00 219.00 219.00 316 +13.37(+6.50%)
Jan 25, 2017 217.50 218.25 205.63 205.63 963 -4.37(-2.08%)
Jan 24, 2017 214.95 216.00 210.00 210.00 1,676 -5.00(-2.33%)
Jan 23, 2017 215.20 215.20 215.00 215.00 7,425 -0.73(-0.34%)
Jan 20, 2017 215.73 215.73 215.73 215.73 36,640 +7.73(+3.72%)
Jan 19, 2017 218.25 218.25 208.00 208.00 292 -8.50(-3.93%)
Jan 18, 2017 218.25 218.25 216.50 216.50 1,587 -0.50(-0.23%)
Jan 17, 2017 217.00 217.00 217.00 217.00 4,988 -1.25(-0.57%)
Jan 13, 2017 218.25 218.25 218.25 0 +0.00(+0.00%)
Jan 12, 2017 218.25 218.25 218.25 218.25 2,008 +0.00(+0.00%)
Jan 11, 2017 218.25 218.25 218.25 218.25 1,309 +0.00(+0.00%)
Jan 10, 2017 218.25 218.25 218.25 218.25 221 +0.00(+0.00%)
Jan 09, 2017 218.25 218.25 218.25 218.25 1,713 +0.00(+0.00%)
Jan 06, 2017 210.00 218.25 210.00 218.25 7,056 +0.25(+0.11%)
Jan 05, 2017 218.00 218.00 214.85 218.00 14,818 +7.60(+3.61%)
Jan 04, 2017 214.80 214.80 203.40 210.40 26,006 -3.50(-1.64%)
Jan 03, 2017 213.90 213.90 213.90 213.90 4,644 +3.90(+1.86%)
Dec 30, 2016 210.00 210.00 210.00 0 +7.15(+3.52%)
Dec 28, 2016 202.85 202.85 202.85 10,467 -12.65(-5.87%)
Dec 27, 2016 215.50 215.50 215.50 215.50 480 +12.80(+6.31%)
Dec 23, 2016 202.70 202.70 202.70 0 -11.30(-5.28%)
Dec 22, 2016 214.00 214.00 214.00 214.00 805 -4.05(-1.86%)
Dec 15, 2016 218.05 218.05 218.05 2,230 +0.00(+0.00%)
Dec 14, 2016 218.05 218.05 218.05 218.05 1,240 +1.05(+0.48%)
Dec 13, 2016 217.00 217.00 217.00 217.00 1,899 +14.60(+7.21%)
Dec 12, 2016 202.40 202.40 202.40 202.40 240 +0.75(+0.37%)
Dec 09, 2016 201.75 201.75 201.65 201.65 1,452 -10.10(-4.77%)
Dec 08, 2016 211.75 211.75 211.75 211.75 386 -0.75(-0.35%)
Dec 06, 2016 212.50 212.50 212.50 75 +14.50(+7.32%)
Dec 05, 2016 214.25 214.25 198.00 198.00 358 -10.50(-5.04%)
Dec 01, 2016 208.50 208.50 208.50 1,782 -1.00(-0.48%)
Nov 30, 2016 209.50 209.50 209.50 209.50 200 +11.50(+5.81%)
Nov 29, 2016 198.00 198.00 198.00 198.00 975 -10.10(-4.85%)
Nov 23, 2016 208.10 208.10 208.10 0 -0.40(-0.19%)
Nov 21, 2016 208.50 208.50 208.50 3,500 +2.64(+1.28%)
Nov 16, 2016 205.86 205.86 205.86 0 +0.86(+0.42%)
Nov 14, 2016 205.00 205.00 205.00 1,528 +7.00(+3.54%)
Nov 10, 2016 198.00 198.00 198.00 220 -10.00(-4.81%)
Nov 07, 2016 208.00 208.00 208.00 500 +5.00(+2.46%)
Nov 04, 2016 196.00 203.00 196.00 203.00 7,459 +5.00(+2.53%)
Nov 03, 2016 198.00 198.00 198.00 198.00 704 -5.00(-2.46%)
Nov 01, 2016 203.00 203.00 203.00 0 +1.75(+0.87%)
Oct 31, 2016 207.00 207.00 201.25 201.25 453 +6.25(+3.21%)
Oct 28, 2016 207.38 207.38 168.50 195.00 3,498 -9.00(-4.41%)
Oct 27, 2016 195.88 204.00 195.88 204.00 746 +0.00(+0.00%)
Oct 26, 2016 204.00 204.00 204.00 204.00 1 +0.00(+0.00%)
Oct 25, 2016 204.00 204.00 204.00 204.00 29 +0.00(+0.00%)
Oct 21, 2016 204.00 204.00 204.00 0 -1.50(-0.73%)
Oct 20, 2016 205.50 205.50 205.50 205.50 1,074 -0.47(-0.23%)
Oct 19, 2016 205.00 205.97 205.00 205.97 2,375 +1.59(+0.78%)
Oct 18, 2016 201.00 204.38 201.00 204.38 119 +2.95(+1.46%)
Oct 10, 2016 201.43 201.43 201.43 0 -2.02(-0.99%)
Oct 07, 2016 203.45 203.45 203.45 203.45 450 -4.05(-1.95%)
Oct 03, 2016 207.50 207.50 207.50 207.50 0 +0.00(+0.00%)
Sep 30, 2016 207.50 207.50 207.50 0 +8.00(+4.01%)
Sep 29, 2016 199.50 199.50 199.50 199.50 2,300 -4.22(-2.07%)
Sep 28, 2016 203.72 203.72 203.72 203.72 6,017 +0.00(+0.00%)
Sep 27, 2016 203.72 203.72 203.72 203.72 1,710 +0.00(+0.00%)
Sep 22, 2016 203.72 203.72 203.72 5,000 -0.54(-0.26%)
Sep 20, 2016 204.26 204.26 204.26 250 +0.00(+0.00%)
Sep 19, 2016 204.26 204.26 204.26 204.26 494 +0.96(+0.47%)
Sep 16, 2016 203.49 203.53 203.30 203.30 1,792 +0.51(+0.25%)
Sep 14, 2016 202.79 202.79 202.79 0 +5.82(+2.95%)
Sep 12, 2016 196.97 196.97 196.97 0 -8.03(-3.92%)
Sep 08, 2016 205.00 205.00 205.00 0 -2.45(-1.18%)
Sep 07, 2016 207.50 207.50 207.45 207.45 478 +7.20(+3.60%)
Aug 26, 2016 200.25 200.25 200.25 0 -6.54(-3.16%)
Aug 25, 2016 206.79 206.79 206.79 206.79 193 +0.05(+0.02%)
Aug 22, 2016 206.74 206.74 206.74 0 +4.30(+2.12%)
Aug 18, 2016 202.44 202.44 202.44 0 -1.98(-0.97%)
Aug 17, 2016 204.42 204.42 204.42 204.42 2,555 +1.34(+0.66%)
Aug 15, 2016 203.08 203.08 203.08 0 -3.42(-1.66%)
Aug 12, 2016 206.50 206.50 206.50 206.50 484 +4.21(+2.08%)
Aug 11, 2016 202.29 205.37 202.29 202.29 273 -3.71(-1.80%)
Aug 10, 2016 206.50 206.50 206.00 206.00 500 +0.00(+0.00%)
Aug 09, 2016 206.00 206.00 206.00 206.00 245 +4.85(+2.41%)
Aug 05, 2016 201.15 201.15 201.15 0 +0.90(+0.45%)
Aug 04, 2016 200.25 200.25 200.25 200.25 7,314 -0.79(-0.39%)
Aug 01, 2016 201.04 201.04 201.04 0 +0.24(+0.12%)
Jul 29, 2016 203.25 205.59 200.23 200.80 5,237 -4.67(-2.27%)
Jul 27, 2016 205.47 205.47 205.47 0 -0.34(-0.17%)
Jul 25, 2016 205.81 205.81 205.81 0 +0.21(+0.10%)
Jul 22, 2016 205.55 205.60 205.55 205.60 321 +5.25(+2.62%)
Jul 21, 2016 203.18 203.18 200.35 200.35 2,300 -4.65(-2.27%)
Jul 19, 2016 205.00 205.00 205.00 0 +5.23(+2.62%)
Jul 18, 2016 199.77 199.77 199.77 199.77 25 -5.60(-2.73%)
Jul 14, 2016 205.37 205.37 205.37 0 +7.64(+3.86%)
Jul 11, 2016 197.73 197.73 197.73 6,697 +0.23(+0.12%)
Jul 08, 2016 197.85 197.85 197.50 197.50 95 -0.45(-0.23%)
Jul 05, 2016 197.95 197.95 197.95 197.95 390 -1.53(-0.77%)
Jul 01, 2016 199.48 199.48 199.48 0 +2.80(+1.42%)
Jun 30, 2016 196.68 196.68 196.68 196.68 102 +2.95(+1.52%)
Jun 28, 2016 193.73 193.73 193.73 935 -2.30(-1.17%)
Jun 24, 2016 196.03 196.03 196.03 0 -3.67(-1.84%)
Jun 23, 2016 199.70 199.70 199.70 199.70 150 +1.00(+0.50%)
Jun 22, 2016 198.70 198.70 198.70 198.70 100 +4.02(+2.06%)
Jun 16, 2016 194.68 194.68 194.68 0 -4.22(-2.12%)
Jun 10, 2016 198.90 198.90 198.90 0 +3.87(+1.98%)
Jun 07, 2016 195.03 195.03 195.03 0 -0.08(-0.04%)
Jun 02, 2016 195.11 195.11 195.11 0 +0.56(+0.29%)
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.