• 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 (%)
    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%)
    Nov 01, 2017 248.04 248.04 248.00 248.00 390 +0.31(+0.12%)
    Oct 31, 2017 247.20 247.70 247.20 247.70 2,306 +0.74(+0.30%)
    Oct 30, 2017 247.80 247.80 246.43 246.96 8,558 +0.11(+0.04%)
    Oct 27, 2017 246.05 246.85 246.05 246.85 193 +2.23(+0.91%)
    Oct 26, 2017 245.55 246.51 244.62 244.62 775 -1.03(-0.42%)
    Oct 25, 2017 245.65 245.65 245.65 245.65 239 -1.01(-0.41%)
    Oct 24, 2017 246.66 246.66 246.66 246.66 2,429 -0.69(-0.28%)
    Oct 23, 2017 247.26 247.35 247.23 247.35 609 +0.12(+0.05%)
    Oct 20, 2017 246.77 247.24 246.31 247.24 1,555 +1.84(+0.75%)
    Oct 19, 2017 245.05 245.60 244.40 245.40 1,963 -0.30(-0.12%)
    Oct 18, 2017 245.70 245.96 245.40 245.70 30,494 +0.09(+0.04%)
    Oct 17, 2017 244.94 245.61 244.86 245.61 3,040 +0.86(+0.35%)
    Oct 16, 2017 245.41 245.41 244.75 244.75 564 -0.20(-0.08%)
    Oct 13, 2017 244.95 244.95 244.95 244.95 107 +0.78(+0.32%)
    Oct 12, 2017 244.41 244.41 244.17 244.17 3,436 -0.01(-0.00%)
    Oct 11, 2017 244.87 244.87 244.16 244.18 5,717 -0.47(-0.19%)
    Oct 10, 2017 244.77 244.77 244.40 244.65 1,688 -0.12(-0.05%)
    Oct 06, 2017 244.77 244.77 244.77 194 +1.25(+0.51%)
    Oct 05, 2017 243.51 244.91 243.50 243.52 3,357 +0.01(+0.00%)
    Oct 04, 2017 243.18 243.51 243.18 243.51 1,521 +1.51(+0.62%)
    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.