• 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 31, 2018 273.05 273.08 271.85 271.85 1,323 -1.15(-0.42%)
    Jan 30, 2018 273.00 271.60 273.00 6,732 -3.45(-1.25%)
    Jan 29, 2018 275.52 276.45 275.10 276.45 757 +1.08(+0.39%)
    Jan 26, 2018 275.02 275.53 274.60 275.37 12,542 +1.72(+0.63%)
    Jan 24, 2018 273.65 273.65 273.65 810 -0.05(-0.02%)
    Jan 23, 2018 273.00 273.70 272.40 273.70 4,596 +1.95(+0.72%)
    Jan 22, 2018 270.60 271.78 270.25 271.75 9,601 +1.00(+0.37%)
    Jan 19, 2018 269.99 270.75 269.60 270.75 6,530 +0.73(+0.27%)
    Jan 18, 2018 270.00 270.02 269.10 270.02 5,546 +0.47(+0.17%)
    Jan 17, 2018 268.00 269.55 267.70 269.55 4,178 +1.23(+0.46%)
    Jan 16, 2018 268.65 267.95 268.32 4,430 -0.33(-0.12%)
    Jan 12, 2018 268.65 268.65 268.65 0 +2.95(+1.11%)
    Jan 11, 2018 265.30 265.70 265.05 265.70 5,667 +1.60(+0.61%)
    Jan 10, 2018 264.36 264.50 264.00 264.10 1,045 -1.10(-0.41%)
    Jan 09, 2018 265.00 265.60 264.56 265.20 4,057 +0.25(+0.09%)
    Jan 08, 2018 264.05 264.95 263.52 264.95 8,754 +1.25(+0.47%)
    Jan 05, 2018 262.65 263.90 262.47 263.70 7,974 +1.40(+0.53%)
    Jan 04, 2018 262.84 262.84 262.30 262.30 529 +0.95(+0.36%)
    Jan 03, 2018 259.54 261.35 259.54 261.35 604 +2.62(+1.01%)
    Jan 02, 2018 258.48 259.05 258.24 258.73 4,100 -1.22(-0.47%)
    Dec 29, 2017 259.95 259.95 259.95 0 +2.55(+0.99%)
    Dec 28, 2017 258.75 258.75 257.40 257.40 6,249 -1.08(-0.42%)
    Dec 27, 2017 257.68 258.55 257.68 258.48 14,794 -0.77(-0.30%)
    Dec 26, 2017 259.25 259.25 259.25 259.25 590 +0.00(+0.00%)
    Dec 22, 2017 258.25 259.25 258.25 259.25 1,003 +0.35(+0.14%)
    Dec 21, 2017 258.70 258.90 258.70 258.90 5,597 +0.95(+0.37%)
    Dec 20, 2017 258.70 258.75 257.80 257.95 442 -0.09(-0.03%)
    Dec 19, 2017 259.40 259.40 258.04 258.04 6,700 -1.06(-0.41%)
    Dec 18, 2017 258.70 259.10 258.70 259.10 1,527 +1.27(+0.49%)
    Dec 15, 2017 256.60 258.00 256.05 257.83 992 +1.14(+0.44%)
    Dec 14, 2017 256.60 256.69 256.60 256.69 2,624 -1.21(-0.47%)
    Dec 13, 2017 256.91 257.90 256.70 257.90 386 +1.52(+0.59%)
    Dec 12, 2017 256.53 256.53 256.15 256.38 3,422 +1.18(+0.46%)
    Dec 11, 2017 255.26 255.50 254.94 255.20 656 +0.60(+0.24%)
    Dec 08, 2017 254.55 254.85 254.55 254.60 236 +2.08(+0.82%)
    Dec 07, 2017 253.25 253.55 252.52 252.52 4,095 -0.53(-0.21%)
    Dec 06, 2017 253.03 253.41 252.70 253.05 964 -1.65(-0.65%)
    Dec 05, 2017 253.74 254.70 253.74 254.70 11,864 -0.65(-0.25%)
    Dec 04, 2017 255.30 255.35 255.30 255.35 400 +6.85(+2.76%)
    Dec 01, 2017 254.40 254.50 248.50 248.50 6,192 -5.59(-2.20%)
    Nov 30, 2017 253.71 254.09 253.71 254.09 229 +2.59(+1.03%)
    Nov 29, 2017 251.60 252.45 251.50 251.50 3,086 -0.30(-0.12%)
    Nov 28, 2017 250.36 251.80 250.36 251.80 8,127 +1.63(+0.65%)
    Nov 27, 2017 250.60 250.60 249.98 250.17 4,151 -0.01(-0.00%)
    Nov 24, 2017 250.18 250.18 250.18 250.18 1,672 +0.09(+0.04%)
    Nov 22, 2017 249.75 250.09 249.75 250.09 790 +0.19(+0.08%)
    Nov 21, 2017 249.15 249.90 249.15 249.90 179 +2.05(+0.83%)
    Nov 20, 2017 248.15 248.25 247.85 247.85 4,996 +0.35(+0.14%)
    Nov 17, 2017 248.36 248.36 247.50 247.50 437 -1.37(-0.55%)
    Nov 16, 2017 247.75 248.87 247.71 248.87 3,100 +1.72(+0.70%)
    Nov 15, 2017 246.55 247.15 246.50 247.15 9,026 -1.07(-0.43%)
    Nov 14, 2017 247.05 248.22 247.05 248.22 599 +0.37(+0.15%)
    Nov 13, 2017 247.07 248.25 247.07 247.85 12,354 -0.32(-0.13%)
    Nov 10, 2017 248.01 248.17 247.40 248.17 8,445 -0.35(-0.14%)
    Nov 09, 2017 247.90 248.52 247.90 248.52 205 +0.77(+0.31%)
    Nov 08, 2017 248.47 249.15 247.75 247.75 1,927 -1.06(-0.42%)
    Nov 07, 2017 248.40 248.81 248.40 248.81 79 +0.06(+0.02%)
    Nov 06, 2017 248.30 248.75 248.04 248.75 2,584 +0.65(+0.26%)
    Nov 03, 2017 247.47 248.10 247.30 248.10 10,304 +0.79(+0.32%)
    Nov 02, 2017 247.90 247.90 247.31 247.31 253 -0.69(-0.28%)
    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.