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 )

559.69 +2.80 (+0.50%)
Streaming Delayed Price Updated: 3:07 PM EDT, May 17, 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%)
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.