• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    CS ETF Ie On S&P 500 (OP: CSTNL )

    573.76 +6.76 (+1.19%)
    Streaming Delayed Price Updated: 3:14 PM EDT, Jun 12, 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 (%)
    Jan 25, 2016 177.25 177.25 177.25 0 +2.45(+1.40%)
    Jan 21, 2016 174.80 174.80 174.80 0 +2.08(+1.20%)
    Jan 20, 2016 172.72 172.72 172.72 172.72 300 -4.48(-2.53%)
    Jan 19, 2016 176.80 177.20 176.80 177.20 370 +0.61(+0.35%)
    Jan 14, 2016 176.59 176.59 176.59 0 -0.69(-0.39%)
    Jan 13, 2016 177.28 177.28 177.28 177.28 1 +1.98(+1.13%)
    Jan 12, 2016 175.30 175.30 175.30 175.30 780 -2.26(-1.27%)
    Jan 11, 2016 177.56 177.56 177.56 177.56 10 -8.45(-4.54%)
    Jan 04, 2016 186.01 186.01 186.01 0 -7.09(-3.67%)
    Dec 30, 2015 193.10 193.10 193.10 0 +0.15(+0.08%)
    Dec 29, 2015 192.95 192.95 192.95 192.95 1,740 +4.82(+2.56%)
    Dec 21, 2015 188.13 188.13 188.13 0 -3.76(-1.96%)
    Dec 17, 2015 191.89 191.89 191.89 0 -3.36(-1.72%)
    Dec 16, 2015 191.04 195.50 191.04 195.25 7,390 +5.60(+2.95%)
    Dec 15, 2015 190.65 190.65 189.65 189.65 3,830 +3.49(+1.87%)
    Dec 14, 2015 186.16 186.16 186.16 186.16 31 -2.27(-1.20%)
    Dec 11, 2015 188.46 188.46 188.43 188.43 1,142 -3.26(-1.70%)
    Dec 10, 2015 191.69 191.69 191.69 191.69 336 -1.46(-0.76%)
    Dec 09, 2015 189.14 193.15 189.14 193.15 5,819 -0.23(-0.12%)
    Dec 04, 2015 193.38 193.38 193.38 295 +1.94(+1.01%)
    Dec 03, 2015 193.40 193.40 191.44 191.44 150 -2.03(-1.05%)
    Dec 01, 2015 193.47 193.47 193.47 0 -0.20(-0.10%)
    Nov 25, 2015 193.67 193.67 193.67 0 -0.62(-0.32%)
    Nov 24, 2015 194.29 194.29 194.29 194.29 338 +4.07(+2.14%)
    Nov 18, 2015 190.22 190.22 190.22 0 +0.86(+0.45%)
    Nov 16, 2015 189.36 189.36 189.36 0 -1.77(-0.93%)
    Nov 12, 2015 191.13 191.13 191.13 7,392 -2.32(-1.20%)
    Nov 09, 2015 193.45 193.45 193.45 0 -1.18(-0.61%)
    Nov 04, 2015 194.63 194.63 194.63 0 +0.63(+0.32%)
    Oct 30, 2015 194.00 194.00 194.00 0 -3.00(-1.52%)
    Oct 29, 2015 194.52 197.00 194.52 197.00 372 +8.85(+4.70%)
    Oct 21, 2015 188.15 188.15 188.15 0 -0.22(-0.12%)
    Oct 19, 2015 188.37 188.37 188.37 0 +2.72(+1.47%)
    Oct 15, 2015 185.65 185.65 185.65 0 -0.21(-0.11%)
    Oct 12, 2015 185.86 185.86 185.86 0 +1.87(+1.02%)
    Oct 07, 2015 183.99 183.99 183.99 0 +9.08(+5.19%)
    Sep 28, 2015 174.91 174.91 174.91 0 -5.37(-2.98%)
    Sep 25, 2015 180.28 180.28 180.28 180.28 110 +5.23(+2.99%)
    Sep 24, 2015 175.80 175.80 175.05 175.05 372 -4.76(-2.65%)
    Sep 22, 2015 179.81 179.81 179.81 0 -2.95(-1.61%)
    Sep 18, 2015 182.76 182.76 182.76 0 -1.97(-1.07%)
    Sep 17, 2015 184.73 184.73 184.73 184.73 6 +1.42(+0.77%)
    Sep 15, 2015 183.31 183.31 183.31 0 +3.31(+1.84%)
    Sep 11, 2015 180.00 180.00 180.00 0 -0.50(-0.28%)
    Sep 10, 2015 180.50 180.50 180.50 180.50 50 -1.10(-0.61%)
    Sep 03, 2015 181.60 181.60 181.60 0 +3.41(+1.91%)
    Sep 01, 2015 178.19 178.19 178.19 0 -5.49(-2.99%)
    Aug 31, 2015 183.68 183.68 183.68 183.68 320 +1.58(+0.87%)
    Aug 27, 2015 182.10 182.10 182.10 3,441 +3.63(+2.03%)
    Aug 25, 2015 178.47 178.47 178.47 10,103 -2.28(-1.26%)
    Aug 24, 2015 181.35 181.35 180.75 180.75 175 -13.50(-6.95%)
    Aug 18, 2015 194.25 194.25 194.25 282 +0.31(+0.16%)
    Aug 17, 2015 192.99 193.94 192.99 193.94 176 +1.39(+0.72%)
    Aug 13, 2015 192.55 192.55 192.55 0 +2.55(+1.34%)
    Aug 12, 2015 190.00 190.00 190.00 190.00 1,300 -1.29(-0.67%)
    Aug 07, 2015 191.29 191.29 191.29 75 -2.28(-1.18%)
    Aug 06, 2015 193.57 193.57 193.57 193.57 500 -0.47(-0.24%)
    Aug 04, 2015 194.04 194.04 194.04 1,289 -0.04(-0.02%)
    Jul 31, 2015 194.08 194.08 194.08 94 +0.59(+0.30%)
    Jul 29, 2015 193.49 193.49 193.49 0 +2.45(+1.28%)
    Jul 28, 2015 191.04 192.03 191.04 191.04 359 -2.65(-1.37%)
    Jul 23, 2015 193.69 193.69 193.69 0 -2.83(-1.44%)
    Jul 21, 2015 196.52 196.52 196.52 0 -1.44(-0.73%)
    Jul 13, 2015 197.96 197.96 197.96 0 +7.16(+3.75%)
    Jul 09, 2015 190.80 190.80 190.80 0 +0.77(+0.41%)
    Jun 29, 2015 190.03 190.03 190.03 0 -5.64(-2.88%)
    Jun 24, 2015 195.67 195.67 195.67 0 +0.92(+0.47%)
    Jun 19, 2015 194.75 194.75 194.75 0 +0.75(+0.39%)
    Jun 18, 2015 194.55 194.55 194.00 194.00 1,005 +3.00(+1.57%)
    Jun 09, 2015 191.00 191.00 191.00 150 -3.25(-1.67%)
    Jun 02, 2015 194.25 194.25 194.25 0 +0.20(+0.10%)
    Jun 01, 2015 194.05 194.05 194.05 194.05 575 -0.67(-0.35%)
    May 27, 2015 194.72 194.72 194.72 400 -1.78(-0.91%)
    May 22, 2015 196.50 196.50 196.50 0 +2.30(+1.18%)
    May 14, 2015 194.20 194.20 194.20 566 -0.30(-0.15%)
    May 13, 2015 194.20 194.50 194.20 194.50 360 +2.25(+1.17%)
    May 12, 2015 192.25 192.25 192.25 192.25 29 -4.25(-2.16%)
    May 11, 2015 196.50 196.50 196.50 196.50 148 +4.70(+2.45%)
    Apr 30, 2015 191.80 191.80 191.80 0 -1.40(-0.72%)
    Apr 29, 2015 193.20 193.20 193.20 193.20 190 +1.70(+0.89%)
    Apr 14, 2015 191.50 191.50 191.50 3,765 -0.25(-0.13%)
    Apr 09, 2015 191.75 191.75 191.75 0 -0.25(-0.13%)
    Apr 06, 2015 192.00 192.00 192.00 331 +3.75(+1.99%)
    Apr 01, 2015 188.25 188.25 188.25 0 -2.00(-1.05%)
    Mar 31, 2015 190.98 190.98 190.25 190.25 1,568 -0.80(-0.42%)
    Mar 30, 2015 191.05 191.05 191.05 191.05 265 -0.35(-0.18%)
    Mar 25, 2015 191.40 191.40 191.40 0 +1.50(+0.79%)
    Mar 16, 2015 189.90 189.90 189.90 0 +2.20(+1.17%)
    Mar 11, 2015 187.70 187.70 187.70 27 -5.75(-2.97%)
    Mar 02, 2015 193.45 193.45 193.45 0 -0.55(-0.28%)
    Feb 26, 2015 194.00 194.00 194.00 0 +0.00(+0.00%)
    Feb 17, 2015 194.00 194.00 194.00 0 +9.05(+4.89%)
    Feb 10, 2015 184.95 184.95 184.95 0 -2.30(-1.23%)
    Feb 09, 2015 188.12 188.12 187.25 187.25 525 -0.98(-0.52%)
    Feb 05, 2015 188.23 188.23 188.23 317 +0.86(+0.46%)
    Feb 04, 2015 187.37 187.37 187.37 187.37 400 +0.37(+0.20%)
    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.