• 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 29, 2021 379.07 385.75 375.05 378.00 12,200 -6.00(-1.56%)
    Jan 28, 2021 381.32 394.00 381.03 384.00 9,652 +4.00(+1.05%)
    Jan 27, 2021 382.54 384.09 378.05 380.00 6,224 -7.20(-1.86%)
    Jan 26, 2021 389.93 391.00 387.20 387.20 2,382 +1.35(+0.35%)
    Jan 25, 2021 388.81 390.55 384.49 385.85 5,816 -2.15(-0.55%)
    Jan 22, 2021 387.32 389.00 386.30 388.00 3,700 -1.75(-0.45%)
    Jan 21, 2021 389.60 390.00 387.85 389.75 2,431 +0.05(+0.01%)
    Jan 20, 2021 386.22 390.00 385.75 389.70 4,782 +5.05(+1.31%)
    Jan 19, 2021 381.93 384.65 380.75 384.65 15,867 +2.65(+0.69%)
    Jan 15, 2021 382.39 382.39 378.80 382.00 3,900 -2.00(-0.52%)
    Jan 14, 2021 385.59 389.10 383.85 384.00 2,086 -1.25(-0.32%)
    Jan 13, 2021 383.81 385.25 382.83 385.25 6,103 -0.45(-0.12%)
    Jan 12, 2021 383.10 386.00 371.95 385.70 9,428 +1.70(+0.44%)
    Jan 11, 2021 382.99 386.25 382.73 384.00 4,808 -2.00(-0.52%)
    Jan 08, 2021 385.19 386.13 382.75 386.00 5,200 -0.50(-0.13%)
    Jan 07, 2021 381.27 386.50 381.27 386.50 6,418 +9.75(+2.59%)
    Jan 06, 2021 374.69 382.00 374.63 376.75 6,745 +2.75(+0.74%)
    Jan 05, 2021 373.65 376.00 373.00 374.00 3,893 -0.75(-0.20%)
    Jan 04, 2021 378.35 379.07 372.00 374.75 1,160 -1.25(-0.33%)
    Dec 31, 2020 376.00 376.00 376.00 4,079 -14.00(-3.59%)
    Dec 30, 2020 377.76 390.00 376.98 390.00 4,079 +14.00(+3.72%)
    Dec 29, 2020 378.48 378.96 376.00 376.00 26,524 -2.00(-0.53%)
    Dec 28, 2020 375.00 378.22 372.50 378.00 1,018 +6.00(+1.61%)
    Dec 24, 2020 373.45 374.90 372.00 372.00 2,000 +0.25(+0.07%)
    Dec 23, 2020 372.92 377.05 371.75 371.75 37,867 -1.35(-0.36%)
    Dec 22, 2020 372.75 375.90 370.95 373.10 43,110 +3.70(+1.00%)
    Dec 21, 2020 369.94 370.74 367.49 369.40 2,740 -3.76(-1.01%)
    Dec 18, 2020 375.94 376.10 372.72 373.16 6,400 -3.64(-0.97%)
    Dec 17, 2020 375.47 376.95 374.52 376.80 3,200 +2.65(+0.71%)
    Dec 16, 2020 373.34 374.15 371.65 374.15 13,585 +4.25(+1.15%)
    Dec 15, 2020 370.80 373.65 369.00 369.90 5,985 -2.85(-0.76%)
    Dec 14, 2020 371.51 373.01 370.70 372.75 11,984 +1.60(+0.43%)
    Dec 11, 2020 367.80 371.15 367.55 371.15 12,200 -1.10(-0.30%)
    Dec 10, 2020 368.24 372.25 367.50 372.25 3,644 -0.70(-0.19%)
    Dec 09, 2020 369.80 374.42 368.45 372.95 4,006 +0.85(+0.23%)
    Dec 08, 2020 371.09 372.97 369.80 372.10 3,206 -0.40(-0.11%)
    Dec 07, 2020 372.71 373.10 371.84 372.50 13,927 +0.80(+0.22%)
    Dec 04, 2020 372.50 372.75 371.44 371.70 4,800 +0.20(+0.05%)
    Dec 03, 2020 370.56 371.50 369.95 371.50 1,856 +2.50(+0.68%)
    Dec 02, 2020 368.61 371.50 368.24 369.00 3,975 +0.15(+0.04%)
    Dec 01, 2020 369.00 371.15 367.98 368.85 4,094 +3.10(+0.85%)
    Nov 30, 2020 366.06 372.40 362.91 365.75 5,587 -1.86(-0.50%)
    Nov 27, 2020 367.50 367.61 366.85 367.61 4,400 +0.46(+0.12%)
    Nov 25, 2020 365.49 367.15 364.65 367.15 6,000 +0.30(+0.08%)
    Nov 24, 2020 363.57 368.45 362.84 366.85 23,108 +8.95(+2.50%)
    Nov 23, 2020 360.24 362.00 357.90 357.90 2,915 -3.10(-0.86%)
    Nov 20, 2020 360.88 362.00 356.50 361.00 48,900 +3.05(+0.85%)
    Nov 19, 2020 357.69 360.65 357.69 357.95 5,182 -7.05(-1.93%)
    Nov 18, 2020 364.64 372.00 363.50 365.00 9,911 +0.50(+0.14%)
    Nov 17, 2020 363.38 364.50 361.97 364.50 17,913 -2.25(-0.61%)
    Nov 16, 2020 363.89 366.75 362.50 366.75 49,010 +3.80(+1.05%)
    Nov 13, 2020 359.37 362.95 358.00 362.95 3,800 +8.95(+2.53%)
    Nov 12, 2020 357.86 359.39 354.00 354.00 5,167 -7.25(-2.01%)
    Nov 11, 2020 359.06 362.30 358.48 361.25 7,354 +2.25(+0.63%)
    Nov 10, 2020 356.36 359.00 354.36 359.00 6,512 -5.50(-1.51%)
    Nov 09, 2020 367.63 367.93 362.65 364.50 7,519 +9.50(+2.68%)
    Nov 06, 2020 352.27 356.15 350.52 355.00 23,900 -1.00(-0.28%)
    Nov 05, 2020 352.94 356.00 350.55 356.00 1,994 +4.00(+1.14%)
    Nov 04, 2020 343.43 352.20 343.43 352.00 3,318 +9.40(+2.74%)
    Nov 03, 2020 336.21 342.60 336.21 342.60 4,074 +7.65(+2.28%)
    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.