• 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 (%)
    Nov 30, 2016 209.50 209.50 209.50 209.50 200 +11.50(+5.81%)
    Nov 29, 2016 198.00 198.00 198.00 198.00 975 -10.10(-4.85%)
    Nov 23, 2016 208.10 208.10 208.10 0 -0.40(-0.19%)
    Nov 21, 2016 208.50 208.50 208.50 3,500 +2.64(+1.28%)
    Nov 16, 2016 205.86 205.86 205.86 0 +0.86(+0.42%)
    Nov 14, 2016 205.00 205.00 205.00 1,528 +7.00(+3.54%)
    Nov 10, 2016 198.00 198.00 198.00 220 -10.00(-4.81%)
    Nov 07, 2016 208.00 208.00 208.00 500 +5.00(+2.46%)
    Nov 04, 2016 196.00 203.00 196.00 203.00 7,459 +5.00(+2.53%)
    Nov 03, 2016 198.00 198.00 198.00 198.00 704 -5.00(-2.46%)
    Nov 01, 2016 203.00 203.00 203.00 0 +1.75(+0.87%)
    Oct 31, 2016 207.00 207.00 201.25 201.25 453 +6.25(+3.21%)
    Oct 28, 2016 207.38 207.38 168.50 195.00 3,498 -9.00(-4.41%)
    Oct 27, 2016 195.88 204.00 195.88 204.00 746 +0.00(+0.00%)
    Oct 26, 2016 204.00 204.00 204.00 204.00 1 +0.00(+0.00%)
    Oct 25, 2016 204.00 204.00 204.00 204.00 29 +0.00(+0.00%)
    Oct 21, 2016 204.00 204.00 204.00 0 -1.50(-0.73%)
    Oct 20, 2016 205.50 205.50 205.50 205.50 1,074 -0.47(-0.23%)
    Oct 19, 2016 205.00 205.97 205.00 205.97 2,375 +1.59(+0.78%)
    Oct 18, 2016 201.00 204.38 201.00 204.38 119 +2.95(+1.46%)
    Oct 10, 2016 201.43 201.43 201.43 0 -2.02(-0.99%)
    Oct 07, 2016 203.45 203.45 203.45 203.45 450 -4.05(-1.95%)
    Oct 03, 2016 207.50 207.50 207.50 207.50 0 +0.00(+0.00%)
    Sep 30, 2016 207.50 207.50 207.50 0 +8.00(+4.01%)
    Sep 29, 2016 199.50 199.50 199.50 199.50 2,300 -4.22(-2.07%)
    Sep 28, 2016 203.72 203.72 203.72 203.72 6,017 +0.00(+0.00%)
    Sep 27, 2016 203.72 203.72 203.72 203.72 1,710 +0.00(+0.00%)
    Sep 22, 2016 203.72 203.72 203.72 5,000 -0.54(-0.26%)
    Sep 20, 2016 204.26 204.26 204.26 250 +0.00(+0.00%)
    Sep 19, 2016 204.26 204.26 204.26 204.26 494 +0.96(+0.47%)
    Sep 16, 2016 203.49 203.53 203.30 203.30 1,792 +0.51(+0.25%)
    Sep 14, 2016 202.79 202.79 202.79 0 +5.82(+2.95%)
    Sep 12, 2016 196.97 196.97 196.97 0 -8.03(-3.92%)
    Sep 08, 2016 205.00 205.00 205.00 0 -2.45(-1.18%)
    Sep 07, 2016 207.50 207.50 207.45 207.45 478 +7.20(+3.60%)
    Aug 26, 2016 200.25 200.25 200.25 0 -6.54(-3.16%)
    Aug 25, 2016 206.79 206.79 206.79 206.79 193 +0.05(+0.02%)
    Aug 22, 2016 206.74 206.74 206.74 0 +4.30(+2.12%)
    Aug 18, 2016 202.44 202.44 202.44 0 -1.98(-0.97%)
    Aug 17, 2016 204.42 204.42 204.42 204.42 2,555 +1.34(+0.66%)
    Aug 15, 2016 203.08 203.08 203.08 0 -3.42(-1.66%)
    Aug 12, 2016 206.50 206.50 206.50 206.50 484 +4.21(+2.08%)
    Aug 11, 2016 202.29 205.37 202.29 202.29 273 -3.71(-1.80%)
    Aug 10, 2016 206.50 206.50 206.00 206.00 500 +0.00(+0.00%)
    Aug 09, 2016 206.00 206.00 206.00 206.00 245 +4.85(+2.41%)
    Aug 05, 2016 201.15 201.15 201.15 0 +0.90(+0.45%)
    Aug 04, 2016 200.25 200.25 200.25 200.25 7,314 -0.79(-0.39%)
    Aug 01, 2016 201.04 201.04 201.04 0 +0.24(+0.12%)
    Jul 29, 2016 203.25 205.59 200.23 200.80 5,237 -4.67(-2.27%)
    Jul 27, 2016 205.47 205.47 205.47 0 -0.34(-0.17%)
    Jul 25, 2016 205.81 205.81 205.81 0 +0.21(+0.10%)
    Jul 22, 2016 205.55 205.60 205.55 205.60 321 +5.25(+2.62%)
    Jul 21, 2016 203.18 203.18 200.35 200.35 2,300 -4.65(-2.27%)
    Jul 19, 2016 205.00 205.00 205.00 0 +5.23(+2.62%)
    Jul 18, 2016 199.77 199.77 199.77 199.77 25 -5.60(-2.73%)
    Jul 14, 2016 205.37 205.37 205.37 0 +7.64(+3.86%)
    Jul 11, 2016 197.73 197.73 197.73 6,697 +0.23(+0.12%)
    Jul 08, 2016 197.85 197.85 197.50 197.50 95 -0.45(-0.23%)
    Jul 05, 2016 197.95 197.95 197.95 197.95 390 -1.53(-0.77%)
    Jul 01, 2016 199.48 199.48 199.48 0 +2.80(+1.42%)
    Jun 30, 2016 196.68 196.68 196.68 196.68 102 +2.95(+1.52%)
    Jun 28, 2016 193.73 193.73 193.73 935 -2.30(-1.17%)
    Jun 24, 2016 196.03 196.03 196.03 0 -3.67(-1.84%)
    Jun 23, 2016 199.70 199.70 199.70 199.70 150 +1.00(+0.50%)
    Jun 22, 2016 198.70 198.70 198.70 198.70 100 +4.02(+2.06%)
    Jun 16, 2016 194.68 194.68 194.68 0 -4.22(-2.12%)
    Jun 10, 2016 198.90 198.90 198.90 0 +3.87(+1.98%)
    Jun 07, 2016 195.03 195.03 195.03 0 -0.08(-0.04%)
    Jun 02, 2016 195.11 195.11 195.11 0 +0.56(+0.29%)
    Jun 01, 2016 194.55 194.55 194.55 194.55 1,063 +1.32(+0.68%)
    May 20, 2016 193.23 193.23 193.23 0 +1.23(+0.64%)
    May 19, 2016 192.00 192.00 192.00 192.00 30 +2.07(+1.09%)
    May 18, 2016 191.20 191.20 189.93 189.93 253 -2.06(-1.07%)
    May 17, 2016 191.99 191.99 191.99 191.99 100 -3.83(-1.96%)
    May 11, 2016 195.82 195.82 195.82 0 -1.53(-0.78%)
    May 10, 2016 195.11 197.35 195.11 197.35 1,530 +2.36(+1.21%)
    May 05, 2016 194.99 194.99 194.99 0 +0.24(+0.12%)
    Apr 29, 2016 194.75 194.75 194.75 0 -0.46(-0.24%)
    Apr 20, 2016 195.21 195.21 195.21 0 +2.41(+1.25%)
    Apr 19, 2016 193.40 197.27 192.80 192.80 3,355 -1.20(-0.62%)
    Apr 18, 2016 194.16 194.30 194.00 194.00 8,126 +2.50(+1.31%)
    Apr 15, 2016 191.50 191.50 191.50 191.50 2,230 -2.80(-1.44%)
    Apr 11, 2016 194.30 194.30 194.30 2,600 +6.55(+3.49%)
    Apr 05, 2016 187.75 187.75 187.75 0 -6.55(-3.37%)
    Apr 04, 2016 194.30 194.30 194.30 194.30 160 +0.00(+0.00%)
    Apr 01, 2016 189.87 194.30 189.87 194.30 898 +2.12(+1.10%)
    Mar 30, 2016 192.18 192.18 192.18 0 +2.48(+1.31%)
    Mar 29, 2016 189.65 189.70 189.65 189.70 455 -2.52(-1.31%)
    Mar 28, 2016 191.81 192.22 191.81 192.22 100 +3.44(+1.82%)
    Mar 24, 2016 188.78 188.78 188.78 0 -1.51(-0.79%)
    Mar 22, 2016 190.29 190.29 190.29 0 -1.93(-1.00%)
    Mar 21, 2016 192.22 192.22 192.22 192.22 1 +4.36(+2.32%)
    Mar 17, 2016 187.86 187.86 187.86 0 +0.86(+0.46%)
    Mar 16, 2016 187.00 187.00 187.00 187.00 626 +0.20(+0.11%)
    Mar 10, 2016 186.80 186.80 186.80 1,580 +2.61(+1.42%)
    Mar 08, 2016 184.19 184.19 184.19 0 -3.73(-1.98%)
    Mar 04, 2016 187.92 187.92 187.92 0 +7.82(+4.34%)
    Feb 29, 2016 180.10 180.10 180.10 0 -0.22(-0.12%)
    Feb 23, 2016 180.32 180.32 180.32 0 +1.80(+1.01%)
    Feb 19, 2016 178.52 178.52 178.52 0 -1.49(-0.83%)
    Feb 18, 2016 180.01 180.01 180.01 180.01 555 +5.66(+3.25%)
    Feb 05, 2016 174.35 174.35 174.35 0 -2.54(-1.44%)
    Feb 04, 2016 177.09 177.09 176.89 176.89 101 -2.15(-1.20%)
    Feb 02, 2016 179.04 179.04 179.04 99 +0.04(+0.02%)
    Feb 01, 2016 179.00 179.00 179.00 179.00 1 +1.75(+0.99%)
    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%)
    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.