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 31, 2019 271.87 272.75 271.19 272.44 5,700 -2.81(-1.02%)
May 30, 2019 275.20 275.39 274.34 275.25 1,902 +0.33(+0.12%)
May 29, 2019 274.27 274.92 274.00 274.92 5,544 -1.57(-0.57%)
May 28, 2019 279.36 279.36 276.49 276.49 1,284 -2.81(-1.01%)
May 24, 2019 278.52 279.30 277.00 279.30 3,000 +0.01(+0.00%)
May 23, 2019 277.91 279.29 277.49 279.29 8,160 -3.06(-1.08%)
May 22, 2019 280.70 282.35 278.16 282.35 2,357 -0.70(-0.25%)
May 21, 2019 281.50 283.05 281.26 283.05 482 +2.55(+0.91%)
May 20, 2019 280.35 280.50 280.35 280.50 58 -1.80(-0.64%)
May 17, 2019 281.40 284.04 281.40 282.30 7,400 -2.28(-0.80%)
May 16, 2019 281.50 284.58 281.48 284.58 4,873 +3.48(+1.24%)
May 15, 2019 277.05 281.10 277.05 281.10 2,097 +0.02(+0.01%)
May 14, 2019 277.98 281.08 277.66 281.08 15,113 +2.58(+0.93%)
May 13, 2019 278.20 278.98 276.45 278.50 8,281 -0.76(-0.27%)
May 10, 2019 281.43 281.43 278.54 279.26 2,800 +0.56(+0.20%)
May 09, 2019 279.92 282.55 278.70 278.70 7,335 -5.96(-2.09%)
May 08, 2019 283.40 285.35 282.86 284.66 16,153 -0.50(-0.18%)
May 07, 2019 286.12 286.12 282.68 285.16 14,072 -4.39(-1.52%)
May 06, 2019 285.50 289.55 283.75 289.55 1,527 -0.45(-0.16%)
May 03, 2019 288.65 290.00 288.50 290.00 3,100 +2.25(+0.78%)
May 02, 2019 287.46 287.75 284.53 287.75 2,277 -3.90(-1.34%)
May 01, 2019 289.80 291.65 289.52 291.65 842 +3.95(+1.37%)
Apr 30, 2019 288.46 289.11 287.70 287.70 1,555 -2.47(-0.85%)
Apr 29, 2019 289.05 290.17 289.05 290.17 18,186 +2.32(+0.81%)
Apr 26, 2019 286.94 287.85 286.66 287.85 4,100 -0.28(-0.10%)
Apr 25, 2019 287.50 288.67 286.53 288.13 2,747 +0.28(+0.10%)
Apr 24, 2019 288.00 288.74 286.85 287.85 4,965 +0.88(+0.31%)
Apr 23, 2019 286.35 287.76 286.35 286.97 387,770 -2.18(-0.75%)
Apr 22, 2019 289.16 289.16 283.50 289.15 622 +4.40(+1.55%)
Apr 18, 2019 285.42 285.42 284.50 284.75 6,100 +0.70(+0.25%)
Apr 17, 2019 285.60 285.60 284.05 284.05 3,223 -2.95(-1.03%)
Apr 16, 2019 286.44 287.00 285.46 287.00 2,989 +2.25(+0.79%)
Apr 15, 2019 285.40 285.40 284.66 284.75 8,658 -0.45(-0.16%)
Apr 12, 2019 285.56 285.97 284.90 285.20 4,100 +1.00(+0.35%)
Apr 11, 2019 283.88 284.51 283.78 284.20 2,432 -2.18(-0.76%)
Apr 10, 2019 283.45 286.38 283.00 286.38 2,516 +4.09(+1.45%)
Apr 09, 2019 283.40 283.45 282.29 282.29 4,783 -1.41(-0.50%)
Apr 08, 2019 283.17 283.98 283.03 283.70 992 +1.60(+0.57%)
Apr 05, 2019 283.65 284.86 282.10 282.10 3,600 -1.61(-0.57%)
Apr 04, 2019 282.40 283.71 281.71 283.71 4,646 +0.81(+0.29%)
Apr 03, 2019 283.03 283.43 282.45 282.90 4,277 +2.00(+0.71%)
Apr 02, 2019 281.75 285.19 280.90 280.90 9,676 +0.05(+0.02%)
Apr 01, 2019 279.92 280.85 279.92 280.85 1,685 +2.41(+0.87%)
Mar 29, 2019 277.72 278.44 277.22 278.44 700 +3.52(+1.28%)
Mar 28, 2019 276.08 276.54 274.92 274.92 1,521 -0.38(-0.14%)
Mar 27, 2019 277.54 277.54 275.30 275.30 1,504 -0.36(-0.13%)
Mar 26, 2019 276.82 277.55 275.66 275.66 1,622 +0.51(+0.19%)
Mar 25, 2019 274.35 275.15 274.09 275.15 3,687 +0.94(+0.34%)
Mar 22, 2019 279.10 279.10 274.21 274.21 5,800 -4.04(-1.45%)
Mar 21, 2019 276.59 281.58 276.59 278.25 4,077 -4.71(-1.66%)
Mar 20, 2019 277.40 284.11 276.70 282.96 6,730 +2.46(+0.88%)
Mar 19, 2019 279.20 280.50 277.18 280.50 4,900 +2.00(+0.72%)
Mar 18, 2019 277.54 278.50 277.37 278.50 958 +0.16(+0.06%)
Mar 15, 2019 276.54 278.34 276.54 278.34 3,300 +2.01(+0.73%)
Mar 14, 2019 275.86 276.33 275.50 276.33 3,377 -4.49(-1.60%)
Mar 13, 2019 275.50 280.82 272.91 280.82 886 +6.87(+2.51%)
Mar 12, 2019 273.83 274.53 273.83 273.95 1,857 +2.59(+0.95%)
Mar 11, 2019 270.77 271.37 270.77 271.37 976 +2.82(+1.05%)
Mar 08, 2019 267.19 268.55 266.64 268.55 2,700 -2.28(-0.84%)
Mar 07, 2019 269.91 270.83 268.11 270.83 2,623 +1.09(+0.40%)
Mar 06, 2019 273.95 273.95 269.74 269.74 1,292 -5.70(-2.07%)
Mar 05, 2019 274.40 275.44 273.05 275.44 3,763 +2.98(+1.09%)
Mar 04, 2019 275.72 275.74 272.46 272.46 3,221 -1.55(-0.56%)
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.