• 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 )

    553.99 +0.08 (+0.01%)
    Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
    Apr 30, 2020 290.90 292.25 289.75 289.75 5,808 -3.78(-1.29%)
    Apr 29, 2020 292.04 293.66 290.99 293.53 5,754 +2.68(+0.92%)
    Apr 28, 2020 291.71 291.71 245.45 290.85 13,113 +0.40(+0.14%)
    Apr 27, 2020 285.26 290.45 285.26 290.45 3,343 +4.60(+1.61%)
    Apr 24, 2020 280.90 285.85 278.35 285.85 7,200 +9.35(+3.38%)
    Apr 23, 2020 280.60 316.86 276.50 276.50 11,146 -5.10(-1.81%)
    Apr 22, 2020 279.10 281.60 277.69 281.60 18,077 +6.60(+2.40%)
    Apr 21, 2020 245.45 277.78 245.45 275.00 13,089 -11.20(-3.91%)
    Apr 20, 2020 282.00 316.86 245.45 286.20 8,884 +4.20(+1.49%)
    Apr 17, 2020 286.22 286.25 280.00 282.00 50,600 +1.00(+0.36%)
    Apr 16, 2020 279.22 281.00 276.14 281.00 10,914 -0.45(-0.16%)
    Apr 15, 2020 277.57 288.00 275.87 281.45 35,404 -0.15(-0.05%)
    Apr 14, 2020 280.91 285.95 280.65 281.60 23,794 +6.60(+2.40%)
    Apr 13, 2020 275.00 288.00 270.40 275.00 1,413 -1.50(-0.54%)
    Apr 09, 2020 278.21 281.65 272.85 276.50 8,800 +7.50(+2.79%)
    Apr 08, 2020 268.54 278.90 266.50 269.00 11,170 +4.40(+1.66%)
    Apr 07, 2020 275.06 316.86 264.60 264.60 23,901 +0.45(+0.17%)
    Apr 06, 2020 258.25 264.15 257.50 264.15 12,366 +19.15(+7.82%)
    Apr 03, 2020 250.00 252.13 245.00 245.00 21,500 -4.50(-1.80%)
    Apr 02, 2020 244.97 252.59 244.97 249.50 13,500 -0.49(-0.20%)
    Apr 01, 2020 247.25 251.20 245.00 249.99 29,871 -12.01(-4.58%)
    Mar 31, 2020 259.98 264.00 259.41 262.00 5,962 +2.20(+0.85%)
    Mar 30, 2020 255.24 267.00 254.86 259.80 6,167 +0.80(+0.31%)
    Mar 27, 2020 252.91 263.55 251.67 259.00 4,800 +8.90(+3.56%)
    Mar 26, 2020 252.30 263.25 250.10 250.10 11,694 -0.90(-0.36%)
    Mar 25, 2020 243.32 288.99 240.81 251.00 5,227 +10.00(+4.15%)
    Mar 24, 2020 235.63 243.00 234.72 241.00 26,682 +8.04(+3.45%)
    Mar 23, 2020 226.89 234.55 176.47 232.96 28,969 -4.59(-1.93%)
    Mar 20, 2020 288.99 288.99 235.00 237.55 10,700 +0.55(+0.23%)
    Mar 19, 2020 237.43 246.45 232.01 237.00 8,912 +12.00(+5.33%)
    Mar 18, 2020 235.73 243.29 220.25 225.00 37,320 -26.80(-10.64%)
    Mar 17, 2020 238.00 252.97 236.95 251.80 16,444 -38.20(-13.17%)
    Mar 16, 2020 238.89 290.00 238.89 290.00 30,284 +39.00(+15.54%)
    Mar 13, 2020 260.92 262.66 249.13 251.00 25,900 -4.00(-1.57%)
    Mar 12, 2020 254.27 295.00 248.00 255.00 82,530 -22.00(-7.94%)
    Mar 11, 2020 280.41 281.11 267.70 277.00 25,368 -9.55(-3.33%)
    Mar 10, 2020 282.90 286.55 272.00 286.55 26,636 +10.20(+3.69%)
    Mar 09, 2020 273.99 316.86 273.25 276.35 59,202 -24.15(-8.04%)
    Mar 06, 2020 291.74 300.50 284.75 300.50 27,700 -5.80(-1.89%)
    Mar 05, 2020 304.39 308.00 296.98 306.30 9,235 -6.20(-1.98%)
    Mar 04, 2020 290.94 314.96 290.94 312.50 17,076 +6.40(+2.09%)
    Mar 03, 2020 311.06 311.83 296.00 306.10 25,176 -2.25(-0.73%)
    Mar 02, 2020 297.36 308.35 293.36 308.35 41,305 +15.80(+5.40%)
    Feb 28, 2020 290.00 295.70 284.75 292.55 50,200 +7.80(+2.74%)
    Feb 27, 2020 304.23 307.45 284.75 284.75 53,957 -31.50(-9.96%)
    Feb 26, 2020 313.06 326.00 310.95 316.25 33,878 -2.00(-0.63%)
    Feb 25, 2020 323.34 323.34 306.84 318.25 14,014 -5.95(-1.84%)
    Feb 24, 2020 323.05 324.65 322.85 324.20 13,362 -9.80(-2.93%)
    Feb 21, 2020 332.93 334.00 332.85 334.00 2,400 +0.80(+0.24%)
    Feb 20, 2020 335.00 338.37 317.52 333.20 18,191 -4.85(-1.43%)
    Feb 19, 2020 337.10 339.10 336.71 338.05 9,129 -5.26(-1.53%)
    Feb 18, 2020 336.09 343.31 334.00 343.31 9,765 +5.81(+1.72%)
    Feb 14, 2020 343.42 343.42 336.16 337.50 1,600 +0.20(+0.06%)
    Feb 13, 2020 335.59 337.50 334.81 337.30 5,153 +0.30(+0.09%)
    Feb 12, 2020 336.33 337.00 330.00 337.00 21,432 +1.45(+0.43%)
    Feb 11, 2020 335.06 335.71 331.00 335.55 2,327 +3.22(+0.97%)
    Feb 10, 2020 315.84 337.16 315.84 332.33 3,780 -0.37(-0.11%)
    Feb 07, 2020 340.00 340.00 331.27 332.70 20,000 +0.10(+0.03%)
    Feb 06, 2020 333.27 333.36 331.75 332.60 13,365 +1.60(+0.48%)
    Feb 05, 2020 331.59 332.00 329.99 331.00 7,943 +1.30(+0.39%)
    Feb 04, 2020 327.44 329.70 313.64 329.70 5,299 +6.50(+2.01%)
    Feb 03, 2020 323.21 324.17 323.20 323.20 1,584 +0.20(+0.06%)
    Jan 31, 2020 326.37 326.37 320.00 323.00 9,100 -1.50(-0.46%)
    Jan 30, 2020 323.95 325.23 323.29 324.50 10,325 -3.30(-1.01%)
    Jan 29, 2020 327.15 327.80 326.45 327.80 14,613 +2.05(+0.63%)
    Jan 28, 2020 333.00 333.00 310.04 325.75 5,365 +2.75(+0.85%)
    Jan 27, 2020 322.60 325.00 319.92 323.00 4,360 -4.00(-1.22%)
    Jan 24, 2020 331.64 331.64 327.00 327.00 36,800 -4.35(-1.31%)
    Jan 23, 2020 333.00 333.00 328.50 331.35 33,903 -0.15(-0.05%)
    Jan 22, 2020 331.85 332.18 331.20 331.50 3,877 +0.00(+0.00%)
    Jan 21, 2020 330.25 331.50 330.09 331.50 6,419 -1.40(-0.42%)
    Jan 17, 2020 330.53 332.90 314.61 332.90 10,200 +4.45(+1.35%)
    Jan 16, 2020 329.00 329.10 328.15 328.45 2,894 +0.45(+0.14%)
    Jan 15, 2020 330.53 330.53 326.75 328.00 6,953 -2.53(-0.77%)
    Jan 14, 2020 326.75 330.53 320.00 330.53 2,596 +4.73(+1.45%)
    Jan 13, 2020 330.53 330.53 325.00 325.80 6,407 -0.20(-0.06%)
    Jan 10, 2020 326.15 326.76 326.00 326.00 16,400 +2.00(+0.62%)
    Jan 09, 2020 325.70 325.85 324.00 324.00 3,641 +0.00(+0.00%)
    Jan 08, 2020 322.87 325.75 307.73 324.00 4,034 +11.32(+3.62%)
    Jan 07, 2020 322.00 322.75 312.68 312.68 4,104 -8.32(-2.59%)
    Jan 06, 2020 307.40 322.75 307.40 321.00 9,202 -3.00(-0.93%)
    Jan 03, 2020 321.50 324.00 321.50 324.00 4,300 +1.00(+0.31%)
    Jan 02, 2020 322.95 323.90 321.50 323.00 2,167 -1.53(-0.47%)
    Dec 31, 2019 306.84 324.53 306.84 324.53 100 +4.53(+1.42%)
    Dec 30, 2019 321.50 321.50 306.75 320.00 14,494 -2.00(-0.62%)
    Dec 27, 2019 322.49 322.81 321.20 322.00 17,500 +0.00(+0.00%)
    Dec 26, 2019 319.00 322.00 319.00 322.00 2,452 +2.00(+0.62%)
    Dec 24, 2019 320.00 320.00 320.00 320.00 26,000 +0.00(+0.00%)
    Dec 23, 2019 320.80 321.00 320.00 320.00 3,764 -1.00(-0.31%)
    Dec 20, 2019 319.85 321.00 319.85 321.00 5,600 +3.50(+1.10%)
    Dec 19, 2019 317.40 319.15 317.00 317.50 6,721 -0.50(-0.16%)
    Dec 18, 2019 317.40 318.00 317.40 318.00 10,708 +0.00(+0.00%)
    Dec 17, 2019 317.25 318.10 316.91 318.00 7,658 +0.85(+0.27%)
    Dec 16, 2019 317.10 318.00 316.90 317.15 1,602 +1.90(+0.60%)
    Dec 13, 2019 314.60 315.25 300.50 315.25 35,100 +0.25(+0.08%)
    Dec 12, 2019 313.75 315.50 313.75 315.00 4,857 +3.55(+1.14%)
    Dec 11, 2019 311.70 312.15 311.30 311.45 764 +0.95(+0.31%)
    Dec 10, 2019 310.96 312.25 310.50 310.50 961 -2.25(-0.72%)
    Dec 09, 2019 312.75 312.75 298.33 312.75 5,383 -0.25(-0.08%)
    Dec 06, 2019 312.40 313.00 312.26 313.00 3,700 +3.30(+1.07%)
    Dec 05, 2019 309.30 309.70 309.00 309.70 1,077 +0.00(+0.00%)
    Dec 04, 2019 309.55 310.00 309.00 309.70 1,412 +4.20(+1.37%)
    Dec 03, 2019 305.53 307.00 305.35 305.50 6,771 -3.50(-1.13%)
    Dec 02, 2019 311.26 311.61 309.00 309.00 5,355 -3.55(-1.14%)
    Nov 29, 2019 312.70 313.00 312.27 312.55 3,900 +0.35(+0.11%)
    Nov 27, 2019 312.38 312.38 312.00 312.20 7,700 +0.20(+0.06%)
    Nov 26, 2019 298.35 312.00 298.35 312.00 2,719 +1.60(+0.52%)
    Nov 25, 2019 310.69 310.88 309.85 310.40 896 +2.60(+0.84%)
    Nov 22, 2019 308.78 308.78 307.75 307.80 1,900 -0.20(-0.06%)
    Nov 21, 2019 308.60 308.60 307.70 308.00 1,849 -1.15(-0.37%)
    Nov 20, 2019 309.15 309.81 297.62 309.15 4,024 -0.30(-0.10%)
    Nov 19, 2019 309.58 310.25 308.85 309.45 7,061 -0.55(-0.18%)
    Nov 18, 2019 309.22 310.00 309.05 310.00 2,840 +0.85(+0.27%)
    Nov 15, 2019 308.00 309.15 308.00 309.15 3,100 +16.30(+5.57%)
    Nov 14, 2019 306.72 307.27 292.85 292.85 8,172 -13.00(-4.25%)
    Nov 13, 2019 305.71 306.75 293.25 305.85 21,197 -2.15(-0.70%)
    Nov 12, 2019 306.60 308.00 306.60 308.00 5,252 +2.12(+0.69%)
    Nov 11, 2019 292.60 306.55 292.60 305.88 2,345 -0.22(-0.07%)
    Nov 08, 2019 305.60 307.50 293.69 306.10 2,600 -0.90(-0.29%)
    Nov 07, 2019 306.77 307.25 300.80 307.00 4,204 +2.00(+0.66%)
    Nov 06, 2019 297.20 305.00 297.20 305.00 2,938 -0.85(-0.28%)
    Nov 05, 2019 305.46 305.85 304.62 305.85 24,075 +0.05(+0.02%)
    Nov 04, 2019 306.00 306.66 305.00 305.80 6,974 +2.20(+0.72%)
    Nov 01, 2019 302.57 304.15 302.57 303.60 36,000 +3.65(+1.22%)
    Oct 31, 2019 301.75 301.75 299.95 299.95 2,895 -1.55(-0.51%)
    Oct 30, 2019 300.95 301.50 300.90 301.50 796 +1.25(+0.42%)
    Oct 29, 2019 300.91 302.12 300.25 300.25 6,839 -1.10(-0.37%)
    Oct 28, 2019 301.20 301.39 300.95 301.35 6,759 +1.60(+0.53%)
    Oct 25, 2019 305.71 305.71 297.31 299.75 2,800 +1.70(+0.57%)
    Oct 24, 2019 297.45 301.93 297.45 298.05 4,012 +0.55(+0.18%)
    Oct 23, 2019 296.82 297.50 296.82 297.50 2,850 -1.00(-0.34%)
    Oct 22, 2019 298.40 299.00 297.94 298.50 4,143 +1.23(+0.41%)
    Oct 21, 2019 296.90 297.27 296.90 297.27 2,356 +12.27(+4.31%)
    Oct 18, 2019 296.50 300.23 285.00 285.00 800 -11.00(-3.72%)
    Oct 17, 2019 297.88 298.10 295.00 296.00 19,608 -0.55(-0.19%)
    Oct 16, 2019 285.00 297.11 285.00 296.55 5,386 -1.45(-0.49%)
    Oct 15, 2019 296.61 298.00 287.17 298.00 9,187 +4.45(+1.52%)
    Oct 14, 2019 293.95 294.75 293.55 293.55 1,235 -3.10(-1.05%)
    Oct 11, 2019 285.00 296.65 285.00 296.65 9,700 +5.25(+1.80%)
    Oct 10, 2019 289.25 292.30 289.25 291.40 2,253 +2.40(+0.83%)
    Oct 09, 2019 297.02 297.02 288.04 289.00 1,545 +2.20(+0.77%)
    Oct 08, 2019 289.19 293.51 286.80 286.80 1,140 -5.85(-2.00%)
    Oct 07, 2019 290.62 292.75 290.62 292.65 1,822 +0.65(+0.22%)
    Oct 04, 2019 290.43 292.00 289.68 292.00 2,800 +4.45(+1.55%)
    Oct 03, 2019 286.26 287.55 285.06 287.55 2,607 +1.70(+0.59%)
    Oct 02, 2019 287.40 287.50 285.10 285.85 4,262 -7.75(-2.64%)
    Oct 01, 2019 295.81 296.23 292.67 293.60 2,189 -0.90(-0.31%)
    Sep 30, 2019 294.64 294.64 294.50 294.50 457 -1.30(-0.44%)
    Sep 27, 2019 295.54 295.80 294.60 295.80 4,900 +0.80(+0.27%)
    Sep 26, 2019 295.56 295.56 294.27 295.00 25,597 -0.80(-0.27%)
    Sep 25, 2019 294.25 295.80 293.30 295.80 2,428 -0.80(-0.27%)
    Sep 24, 2019 297.65 297.70 294.65 296.60 5,186 +0.60(+0.20%)
    Sep 23, 2019 296.14 296.14 295.28 296.00 555 -2.00(-0.67%)
    Sep 20, 2019 290.42 298.58 290.42 298.00 8,800 -1.20(-0.40%)
    Sep 19, 2019 298.95 299.23 298.15 299.20 1,698 +2.80(+0.94%)
    Sep 18, 2019 296.69 297.20 296.00 296.40 1,883 +1.50(+0.51%)
    Sep 17, 2019 296.36 297.10 294.90 294.90 2,638 +4.60(+1.59%)
    Sep 16, 2019 296.98 297.15 290.30 290.30 428 -6.70(-2.26%)
    Sep 13, 2019 298.20 298.40 292.34 297.00 3,000 -2.49(-0.83%)
    Sep 12, 2019 297.73 299.49 297.35 299.49 1,046 +3.49(+1.18%)
    Sep 11, 2019 300.33 300.33 294.56 296.00 2,648 +3.20(+1.09%)
    Sep 10, 2019 293.02 293.10 292.00 292.80 599 -1.20(-0.41%)
    Sep 09, 2019 295.51 295.51 294.00 294.00 10,352 -2.00(-0.68%)
    Sep 06, 2019 294.01 296.00 284.60 296.00 2,900 -2.00(-0.67%)
    Sep 05, 2019 294.57 298.00 294.27 298.00 91,587 +6.00(+2.05%)
    Sep 04, 2019 289.57 292.00 289.50 292.00 70,746 +4.70(+1.64%)
    Sep 03, 2019 287.73 287.75 285.00 287.30 10,545 -2.20(-0.76%)
    Aug 30, 2019 286.50 289.50 286.50 289.50 7,500 +10.22(+3.66%)
    Aug 29, 2019 288.57 289.25 279.28 279.28 6,732 -5.47(-1.92%)
    Aug 28, 2019 282.75 285.75 282.75 284.75 5,158 +0.75(+0.26%)
    Aug 27, 2019 286.48 286.48 284.00 284.00 571 +0.50(+0.18%)
    Aug 26, 2019 291.26 291.26 278.98 283.50 457 -0.50(-0.18%)
    Aug 23, 2019 287.90 287.90 282.00 284.00 5,900 -5.00(-1.73%)
    Aug 22, 2019 283.25 289.00 282.98 289.00 1,096 -0.65(-0.22%)
    Aug 21, 2019 279.86 294.49 279.86 289.65 8,332 +1.65(+0.57%)
    Aug 20, 2019 287.61 291.02 283.65 288.00 4,590 -1.37(-0.47%)
    Aug 19, 2019 294.61 294.61 288.48 289.37 5,834 +2.37(+0.82%)
    Aug 16, 2019 284.92 287.00 283.94 287.00 1,000 +5.50(+1.95%)
    Aug 15, 2019 281.10 282.25 280.60 281.50 8,905 -1.61(-0.57%)
    Aug 14, 2019 284.63 284.75 283.11 283.11 6,310 -4.89(-1.70%)
    Aug 13, 2019 284.50 290.45 283.39 288.00 111,851 +10.42(+3.75%)
    Aug 12, 2019 286.26 286.77 277.58 277.58 15,086 -9.42(-3.28%)
    Aug 09, 2019 289.32 289.32 286.24 287.00 1,300 +4.37(+1.55%)
    Aug 08, 2019 286.50 289.00 282.63 282.63 424 -0.22(-0.08%)
    Aug 07, 2019 279.29 290.62 276.83 282.85 2,816 +0.75(+0.27%)
    Aug 06, 2019 288.70 288.70 279.98 282.10 10,537 -0.80(-0.28%)
    Aug 05, 2019 290.08 290.08 279.37 282.90 25,517 -11.14(-3.79%)
    Aug 02, 2019 289.90 294.04 279.15 294.04 9,100 +10.26(+3.62%)
    Aug 01, 2019 294.20 301.81 283.77 283.77 2,338 -13.62(-4.58%)
    Jul 31, 2019 297.75 297.80 296.89 297.40 52,304 -0.07(-0.02%)
    Jul 30, 2019 297.60 298.40 296.63 297.47 7,838 -1.55(-0.52%)
    Jul 29, 2019 297.45 299.02 297.45 299.02 858 +1.57(+0.53%)
    Jul 26, 2019 297.95 299.00 297.45 297.45 3,500 -0.70(-0.23%)
    Jul 25, 2019 296.87 298.15 293.18 298.15 1,443 +1.55(+0.52%)
    Jul 24, 2019 296.96 298.24 296.60 296.60 2,668 +0.35(+0.12%)
    Jul 23, 2019 295.77 296.25 295.36 296.25 8,396 +3.83(+1.31%)
    Jul 22, 2019 295.10 295.44 292.42 292.42 5,883 -4.87(-1.64%)
    Jul 19, 2019 295.87 297.29 295.59 297.29 100 +3.89(+1.33%)
    Jul 18, 2019 294.29 294.56 293.40 293.40 14,491 -1.85(-0.63%)
    Jul 17, 2019 296.35 296.49 294.70 295.25 7,612 +0.53(+0.18%)
    Jul 16, 2019 296.95 298.00 294.72 294.72 1,995 -1.28(-0.43%)
    Jul 15, 2019 297.24 298.80 295.76 296.00 2,870 +0.67(+0.23%)
    Jul 12, 2019 296.39 296.75 295.33 295.33 5,100 -2.21(-0.74%)
    Jul 11, 2019 295.20 297.54 294.30 297.54 6,002 +6.13(+2.10%)
    Jul 10, 2019 295.63 295.63 291.41 291.41 5,226 -3.59(-1.22%)
    Jul 09, 2019 293.37 295.00 292.55 295.00 14,905 +1.35(+0.46%)
    Jul 08, 2019 294.10 294.10 293.01 293.65 1,762 +1.20(+0.41%)
    Jul 05, 2019 294.03 294.03 292.25 292.45 4,500 -1.56(-0.53%)
    Jul 03, 2019 293.94 294.01 293.94 294.01 600 +1.36(+0.46%)
    Jul 02, 2019 292.50 292.71 292.40 292.65 7,202 +2.16(+0.74%)
    Jul 01, 2019 293.07 293.07 290.49 290.49 7,673 +1.44(+0.50%)
    Jun 28, 2019 288.68 289.05 288.68 289.05 24,700 +0.23(+0.08%)
    Jun 27, 2019 287.95 288.82 286.98 288.82 5,564 +0.06(+0.02%)
    Jun 26, 2019 288.35 288.80 288.01 288.76 14,695 +2.68(+0.94%)
    Jun 25, 2019 289.35 289.60 286.08 286.08 13,079 -3.99(-1.38%)
    Jun 24, 2019 290.90 291.70 290.07 290.07 9,109 -4.21(-1.43%)
    Jun 21, 2019 290.65 294.28 290.65 294.28 2,700 +3.10(+1.06%)
    Jun 20, 2019 291.26 291.26 288.86 291.18 2,103 +6.55(+2.30%)
    Jun 19, 2019 287.79 288.86 284.63 284.63 1,509 -5.37(-1.85%)
    Jun 18, 2019 288.55 290.00 286.47 290.00 2,548 +5.61(+1.97%)
    Jun 17, 2019 285.34 285.75 284.39 284.39 475 +0.47(+0.17%)
    Jun 14, 2019 283.92 283.92 283.92 283.92 1,000 -0.20(-0.07%)
    Jun 13, 2019 285.46 285.46 284.12 284.12 3,058 +0.27(+0.10%)
    Jun 12, 2019 283.54 283.85 282.69 283.85 851 -1.64(-0.57%)
    Jun 11, 2019 285.25 285.49 283.00 285.49 1,166 -0.91(-0.32%)
    Jun 10, 2019 285.42 286.40 285.40 286.40 7,653 +2.40(+0.84%)
    Jun 07, 2019 282.86 284.00 282.40 284.00 14,700 +2.50(+0.89%)
    Jun 06, 2019 278.60 281.50 278.45 281.50 45,372 +4.45(+1.61%)
    Jun 05, 2019 277.75 277.75 276.90 277.05 1,011 +3.11(+1.14%)
    Jun 04, 2019 272.83 275.02 272.67 273.94 6,084 +2.44(+0.90%)
    Jun 03, 2019 270.62 272.08 270.56 271.50 2,140 -0.94(-0.34%)
    May 31, 2019 271.87 272.75 271.19 272.44 5,700 -2.81(-1.02%)
    May 30, 2019 275.20 275.39 274.34 275.25 1,902 +0.33(+0.12%)
    May 29, 2019 274.27 274.92 274.00 274.92 5,544 -1.57(-0.57%)
    May 28, 2019 279.36 279.36 276.49 276.49 1,284 -2.81(-1.01%)
    May 24, 2019 278.52 279.30 277.00 279.30 3,000 +0.01(+0.00%)
    May 23, 2019 277.91 279.29 277.49 279.29 8,160 -3.06(-1.08%)
    May 22, 2019 280.70 282.35 278.16 282.35 2,357 -0.70(-0.25%)
    May 21, 2019 281.50 283.05 281.26 283.05 482 +2.55(+0.91%)
    May 20, 2019 280.35 280.50 280.35 280.50 58 -1.80(-0.64%)
    May 17, 2019 281.40 284.04 281.40 282.30 7,400 -2.28(-0.80%)
    May 16, 2019 281.50 284.58 281.48 284.58 4,873 +3.48(+1.24%)
    May 15, 2019 277.05 281.10 277.05 281.10 2,097 +0.02(+0.01%)
    May 14, 2019 277.98 281.08 277.66 281.08 15,113 +2.58(+0.93%)
    May 13, 2019 278.20 278.98 276.45 278.50 8,281 -0.76(-0.27%)
    May 10, 2019 281.43 281.43 278.54 279.26 2,800 +0.56(+0.20%)
    May 09, 2019 279.92 282.55 278.70 278.70 7,335 -5.96(-2.09%)
    May 08, 2019 283.40 285.35 282.86 284.66 16,153 -0.50(-0.18%)
    May 07, 2019 286.12 286.12 282.68 285.16 14,072 -4.39(-1.52%)
    May 06, 2019 285.50 289.55 283.75 289.55 1,527 -0.45(-0.16%)
    May 03, 2019 288.65 290.00 288.50 290.00 3,100 +2.25(+0.78%)
    May 02, 2019 287.46 287.75 284.53 287.75 2,277 -3.90(-1.34%)
    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.