• 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 (%)
    Apr 29, 2022 435.08 436.46 428.00 430.00 6,001 -12.50(-2.82%)
    Apr 28, 2022 432.10 442.50 429.57 442.50 8,513 +10.50(+2.43%)
    Apr 27, 2022 428.28 434.30 426.87 432.00 14,891 +4.00(+0.93%)
    Apr 26, 2022 437.00 440.10 425.50 428.00 20,921 -8.00(-1.83%)
    Apr 25, 2022 433.42 436.65 431.52 436.00 11,415 -5.00(-1.13%)
    Apr 22, 2022 446.56 447.32 438.30 441.00 5,536 -17.00(-3.71%)
    Apr 21, 2022 462.41 462.41 451.60 458.00 12,274 -0.11(-0.02%)
    Apr 20, 2022 457.62 458.71 457.50 458.11 1,528 -0.89(-0.19%)
    Apr 19, 2022 450.87 459.00 449.74 459.00 5,141 +9.00(+2.00%)
    Apr 18, 2022 448.80 454.00 447.85 450.00 1,293 -3.20(-0.71%)
    Apr 14, 2022 455.75 456.27 452.20 453.20 4,374 -4.80(-1.05%)
    Apr 13, 2022 451.71 458.00 451.12 458.00 4,565 +5.00(+1.10%)
    Apr 12, 2022 455.43 456.00 446.70 453.00 5,297 -3.00(-0.66%)
    Apr 11, 2022 456.22 456.47 452.35 456.00 11,879 -6.25(-1.35%)
    Apr 08, 2022 459.29 462.41 459.00 462.25 5,295 +4.25(+0.93%)
    Apr 07, 2022 458.16 461.50 456.95 458.00 9,742 +1.15(+0.25%)
    Apr 06, 2022 458.93 547.50 456.65 456.85 8,164 -10.40(-2.23%)
    Apr 05, 2022 467.51 469.58 465.00 467.25 19,063 -2.75(-0.59%)
    Apr 04, 2022 465.27 470.00 465.06 470.00 10,440 +7.00(+1.51%)
    Apr 01, 2022 466.13 466.30 460.00 463.00 25,887 -7.55(-1.60%)
    Mar 31, 2022 469.67 471.30 468.00 470.55 5,507 -0.45(-0.10%)
    Mar 30, 2022 472.78 473.75 469.60 471.00 6,825 -3.00(-0.63%)
    Mar 29, 2022 473.33 475.00 469.05 474.00 9,518 +8.00(+1.72%)
    Mar 28, 2022 465.63 466.00 463.50 466.00 5,774 +3.95(+0.85%)
    Mar 25, 2022 464.06 465.09 460.50 462.05 4,449 -1.95(-0.42%)
    Mar 24, 2022 458.54 464.00 457.57 464.00 1,980 +4.85(+1.06%)
    Mar 23, 2022 458.99 460.38 454.70 459.15 10,081 -5.85(-1.26%)
    Mar 22, 2022 459.45 465.00 458.27 465.00 9,231 +11.00(+2.42%)
    Mar 21, 2022 458.79 458.79 452.00 454.00 6,488 -3.15(-0.69%)
    Mar 18, 2022 450.69 457.15 450.25 457.15 50,173 +9.05(+2.02%)
    Mar 17, 2022 444.60 448.10 444.42 448.10 8,866 +2.75(+0.62%)
    Mar 16, 2022 441.16 445.35 441.15 445.35 20,288 +8.80(+2.02%)
    Mar 15, 2022 433.02 436.55 428.71 436.55 4,423 +11.55(+2.72%)
    Mar 14, 2022 430.94 433.48 425.00 425.00 19,706 -6.00(-1.39%)
    Mar 11, 2022 436.88 438.75 431.00 431.00 8,894 -9.00(-2.05%)
    Mar 10, 2022 432.80 440.00 431.74 440.00 5,202 -0.50(-0.11%)
    Mar 09, 2022 434.70 440.55 434.36 440.50 7,332 +16.50(+3.89%)
    Mar 08, 2022 430.62 430.90 424.00 424.00 9,200 -9.00(-2.08%)
    Mar 07, 2022 442.00 442.43 429.75 433.00 5,827 -5.90(-1.34%)
    Mar 04, 2022 439.88 443.25 438.04 438.90 6,178 -9.15(-2.04%)
    Mar 03, 2022 451.79 451.83 445.37 448.05 5,511 +0.30(+0.07%)
    Mar 02, 2022 442.78 451.00 442.50 447.75 9,741 +7.70(+1.75%)
    Mar 01, 2022 445.84 446.05 437.40 440.05 7,772 -8.95(-1.99%)
    Feb 28, 2022 442.00 449.00 439.25 449.00 4,254 +0.50(+0.11%)
    Feb 25, 2022 439.53 448.75 441.86 448.50 10,040 +7.25(+1.64%)
    Feb 24, 2022 420.00 450.00 420.00 441.25 11,677 +4.25(+0.97%)
    Feb 23, 2022 443.20 443.20 433.50 437.00 13,745 -5.65(-1.28%)
    Feb 22, 2022 441.58 445.03 438.55 442.65 21,501 -5.05(-1.13%)
    Feb 18, 2022 447.70 0 -0.30(-0.07%)
    Feb 17, 2022 453.97 473.00 448.00 448.00 7,455 -6.00(-1.32%)
    Feb 16, 2022 455.35 458.80 453.40 454.00 3,940 -3.95(-0.86%)
    Feb 15, 2022 455.05 458.20 454.55 457.95 6,147 +6.95(+1.54%)
    Feb 14, 2022 449.62 452.85 448.14 451.00 6,284 -6.25(-1.37%)
    Feb 11, 2022 460.80 467.00 457.25 457.25 5,084 -7.75(-1.67%)
    Feb 10, 2022 465.33 468.73 458.95 465.00 7,262 -6.00(-1.27%)
    Feb 09, 2022 465.99 471.00 463.47 471.00 3,547 +8.00(+1.73%)
    Feb 08, 2022 458.13 464.00 457.21 463.00 10,209 +1.10(+0.24%)
    Feb 07, 2022 461.11 461.90 457.25 461.90 5,881 -0.10(-0.02%)
    Feb 04, 2022 458.49 464.60 455.00 462.00 8,427 +1.12(+0.24%)
    Feb 03, 2022 462.68 464.50 458.00 460.88 11,585 -8.12(-1.73%)
    Feb 02, 2022 467.16 469.85 464.17 469.00 11,522 +2.90(+0.62%)
    Feb 01, 2022 461.80 466.10 458.92 466.10 9,025 +9.55(+2.09%)
    Jan 31, 2022 451.59 461.15 451.59 456.55 4,544 +11.05(+2.48%)
    Jan 28, 2022 443.84 452.55 438.98 445.50 16,509 +4.50(+1.02%)
    Jan 27, 2022 448.68 454.00 441.00 441.00 9,975 -8.00(-1.78%)
    Jan 26, 2022 452.03 456.00 448.00 449.00 8,206 -1.00(-0.22%)
    Jan 25, 2022 444.16 490.00 438.60 450.00 17,017 -2.20(-0.49%)
    Jan 24, 2022 442.19 452.20 421.50 452.20 48,157 -2.80(-0.62%)
    Jan 21, 2022 467.00 467.00 448.50 455.00 43,355 -14.00(-2.99%)
    Jan 20, 2022 464.77 470.25 464.77 469.00 5,928 +3.00(+0.64%)
    Jan 19, 2022 469.86 471.00 466.00 466.00 7,059 +0.00(+0.00%)
    Jan 18, 2022 469.23 471.25 460.00 466.00 8,192 -7.00(-1.48%)
    Jan 14, 2022 473.00 0 -4.55(-0.95%)
    Jan 13, 2022 484.18 484.18 477.55 477.55 7,367 -4.45(-0.92%)
    Jan 12, 2022 483.72 484.60 481.00 482.00 74,906 +4.20(+0.88%)
    Jan 11, 2022 477.09 479.95 473.65 477.80 3,439 +6.80(+1.44%)
    Jan 10, 2022 473.21 473.21 468.28 471.00 5,760 -6.05(-1.27%)
    Jan 07, 2022 479.28 480.25 476.00 477.05 16,009 -1.95(-0.41%)
    Jan 06, 2022 479.19 482.21 477.51 479.00 19,346 -1.00(-0.21%)
    Jan 05, 2022 488.73 489.75 480.00 480.00 4,447 -8.75(-1.79%)
    Jan 04, 2022 491.49 493.10 488.66 488.75 12,739 +0.75(+0.15%)
    Jan 03, 2022 489.88 490.00 485.80 488.00 3,111 +5.00(+1.04%)
    Dec 31, 2021 490.00 490.00 483.00 483.00 10,119 -5.00(-1.02%)
    Dec 30, 2021 490.11 492.00 487.00 488.00 809 -1.25(-0.26%)
    Dec 29, 2021 488.85 490.21 487.98 489.25 12,590 +6.30(+1.30%)
    Dec 28, 2021 490.50 491.00 482.95 482.95 9,141 -5.05(-1.03%)
    Dec 27, 2021 486.00 488.00 485.95 488.00 742 +6.00(+1.24%)
    Dec 23, 2021 479.96 484.00 479.96 482.00 9,315 +4.10(+0.86%)
    Dec 22, 2021 468.00 479.30 468.00 477.90 7,954 +9.90(+2.12%)
    Dec 21, 2021 469.61 484.00 468.00 468.00 7,550 +2.00(+0.43%)
    Dec 20, 2021 464.41 466.00 458.00 466.00 6,649 -8.15(-1.72%)
    Dec 17, 2021 472.26 475.97 469.42 474.15 11,447 +0.20(+0.04%)
    Dec 16, 2021 482.15 485.00 473.95 473.95 6,603 +3.30(+0.70%)
    Dec 15, 2021 473.71 476.55 470.00 470.65 8,174 -1.55(-0.33%)
    Dec 14, 2021 473.41 475.05 470.93 472.20 6,939 -1.80(-0.38%)
    Dec 13, 2021 480.57 480.57 474.00 474.00 2,870 -2.00(-0.42%)
    Dec 10, 2021 479.72 479.76 476.00 476.00 4,042 -3.00(-0.63%)
    Dec 09, 2021 478.36 486.00 477.58 479.00 3,316 +0.80(+0.17%)
    Dec 08, 2021 478.70 478.88 476.76 478.20 5,536 +0.70(+0.15%)
    Dec 07, 2021 474.63 479.00 474.63 477.50 10,532 +8.65(+1.84%)
    Dec 06, 2021 463.27 468.85 463.27 468.85 15,380 +5.15(+1.11%)
    Dec 03, 2021 468.67 468.84 461.84 463.70 4,448 -3.55(-0.76%)
    Dec 02, 2021 465.00 469.20 461.21 467.25 6,583 -5.75(-1.22%)
    Dec 01, 2021 471.29 474.50 470.55 473.00 4,948 +5.00(+1.07%)
    Nov 30, 2021 470.85 473.70 465.80 468.00 6,963 -7.00(-1.47%)
    Nov 29, 2021 474.33 476.65 471.87 475.00 3,267 +6.00(+1.28%)
    Nov 26, 2021 473.00 472.59 468.31 469.00 6,793 -8.55(-1.79%)
    Nov 24, 2021 476.70 477.81 475.20 477.55 4,811 +0.80(+0.17%)
    Nov 23, 2021 476.88 478.40 474.98 476.75 3,394 -5.25(-1.09%)
    Nov 22, 2021 481.50 483.84 480.00 482.00 8,034 +3.00(+0.63%)
    Nov 19, 2021 479.30 480.75 479.00 479.00 2,897 -1.00(-0.21%)
    Nov 18, 2021 478.52 480.00 480.00 480.00 9,407 +1.00(+0.21%)
    Nov 17, 2021 478.04 479.15 477.55 479.00 4,333 -0.25(-0.05%)
    Nov 16, 2021 477.83 481.00 477.40 479.25 4,671 +1.85(+0.39%)
    Nov 15, 2021 478.46 478.92 476.90 477.40 3,001 -0.60(-0.13%)
    Nov 12, 2021 474.60 478.00 467.50 478.00 2,610 +3.00(+0.63%)
    Nov 11, 2021 475.00 476.00 472.50 475.00 7,810 -2.00(-0.42%)
    Nov 10, 2021 476.02 477.00 9,398 -1.00(-0.21%)
    Nov 09, 2021 478.94 478.94 476.00 478.00 5,065 -1.00(-0.21%)
    Nov 08, 2021 480.06 480.26 478.55 479.00 3,418 -0.70(-0.15%)
    Nov 05, 2021 479.06 481.00 478.75 479.70 9,678 +4.70(+0.99%)
    Nov 04, 2021 475.61 477.23 474.00 475.00 2,717 -1.25(-0.26%)
    Nov 03, 2021 471.55 476.25 470.94 476.25 2,589 +3.70(+0.78%)
    Nov 02, 2021 470.50 472.55 470.45 472.55 3,271 +1.55(+0.33%)
    Nov 01, 2021 470.56 471.00 469.00 471.00 2,669 +2.00(+0.43%)
    Oct 29, 2021 465.99 469.15 465.75 469.00 3,137 +1.00(+0.21%)
    Oct 28, 2021 466.70 468.00 466.50 468.00 1,091 +1.35(+0.29%)
    Oct 27, 2021 465.99 466.65 465.41 466.65 3,960 +1.70(+0.37%)
    Oct 26, 2021 466.79 468.43 464.95 464.95 3,110 -0.05(-0.01%)
    Oct 25, 2021 461.95 466.30 461.95 465.00 3,214 +2.65(+0.57%)
    Oct 22, 2021 463.77 464.15 461.00 462.35 1,839 +1.45(+0.31%)
    Oct 21, 2021 461.79 462.45 460.00 460.90 14,073 -1.35(-0.29%)
    Oct 20, 2021 461.15 463.25 461.00 462.25 4,277 +2.25(+0.49%)
    Oct 19, 2021 458.89 460.00 458.66 460.00 9,937 +3.00(+0.66%)
    Oct 18, 2021 453.79 457.75 453.79 457.00 30,088 +0.40(+0.09%)
    Oct 15, 2021 453.99 456.70 453.99 456.60 7,784 +3.45(+0.76%)
    Oct 14, 2021 448.38 453.15 448.38 453.15 2,457 +12.15(+2.76%)
    Oct 13, 2021 444.34 444.44 441.00 441.00 1,252 -1.00(-0.23%)
    Oct 12, 2021 443.27 449.65 441.45 442.00 5,376 -6.00(-1.34%)
    Oct 11, 2021 447.51 449.57 447.51 448.00 743 +0.50(+0.11%)
    Oct 08, 2021 449.31 449.44 447.28 447.50 12,196 -4.00(-0.89%)
    Oct 07, 2021 448.20 452.25 448.20 451.50 1,850 +7.00(+1.57%)
    Oct 06, 2021 439.61 444.50 438.00 444.50 6,095 +0.50(+0.11%)
    Oct 05, 2021 439.18 445.85 438.70 444.00 5,205 +6.05(+1.38%)
    Oct 04, 2021 440.88 442.65 436.00 437.95 1,457 -4.05(-0.92%)
    Oct 01, 2021 440.79 443.50 436.66 442.00 7,842 -0.85(-0.19%)
    Sep 30, 2021 445.15 446.04 442.85 442.85 6,900 -4.65(-1.04%)
    Sep 29, 2021 444.94 447.50 444.50 447.50 3,875 +2.90(+0.65%)
    Sep 28, 2021 448.72 448.72 444.02 444.60 2,259 -9.40(-2.07%)
    Sep 27, 2021 452.83 454.00 450.40 454.00 1,738 +0.20(+0.04%)
    Sep 24, 2021 452.89 453.80 452.25 453.80 26,411 -2.20(-0.48%)
    Sep 23, 2021 449.65 456.00 449.65 456.00 6,204 +6.10(+1.36%)
    Sep 22, 2021 445.31 449.90 444.80 449.90 7,964 +5.15(+1.16%)
    Sep 21, 2021 445.48 447.75 442.58 444.75 2,923 +0.75(+0.17%)
    Sep 20, 2021 444.48 445.72 438.50 444.00 11,234 -7.60(-1.68%)
    Sep 17, 2021 454.09 454.09 451.60 451.60 25,006 -2.40(-0.53%)
    Sep 16, 2021 455.87 455.87 452.50 454.00 4,302 -1.00(-0.22%)
    Sep 15, 2021 452.99 456.55 452.22 455.00 5,673 +1.00(+0.22%)
    Sep 14, 2021 456.55 456.55 453.00 454.00 7,224 +1.00(+0.22%)
    Sep 13, 2021 454.31 455.34 452.20 453.00 3,198 -5.00(-1.09%)
    Sep 10, 2021 458.29 460.25 455.91 458.00 5,337 +1.00(+0.22%)
    Sep 09, 2021 459.35 460.88 457.00 457.00 8,625 -2.50(-0.54%)
    Sep 08, 2021 458.97 459.92 457.35 459.50 5,822 +2.55(+0.56%)
    Sep 07, 2021 461.49 463.35 456.95 456.95 7,374 -6.16(-1.33%)
    Sep 03, 2021 460.97 463.11 460.28 463.11 4,235 +0.86(+0.19%)
    Sep 02, 2021 462.06 462.80 452.80 462.25 4,763 +4.25(+0.93%)
    Sep 01, 2021 461.23 463.15 458.00 458.00 13,655 -2.30(-0.50%)
    Aug 31, 2021 459.77 461.90 459.66 460.30 7,682 -1.25(-0.27%)
    Aug 30, 2021 461.20 461.55 460.70 461.55 250 +5.55(+1.22%)
    Aug 27, 2021 455.15 458.60 455.15 456.00 7,921 +0.67(+0.15%)
    Aug 26, 2021 457.09 457.21 450.00 455.33 7,125 -1.47(-0.32%)
    Aug 25, 2021 456.79 458.00 456.13 456.80 1,908 -0.30(-0.07%)
    Aug 24, 2021 456.70 457.75 455.50 457.10 3,061 -0.90(-0.20%)
    Aug 23, 2021 455.40 459.00 455.40 458.00 2,400 +5.00(+1.10%)
    Aug 20, 2021 450.23 453.00 449.00 453.00 1,672 +8.00(+1.80%)
    Aug 19, 2021 446.38 449.50 444.68 445.00 3,886 -7.00(-1.55%)
    Aug 18, 2021 452.05 453.10 451.33 452.00 3,645 -1.00(-0.22%)
    Aug 17, 2021 452.99 453.10 450.00 453.00 5,032 +0.00(+0.00%)
    Aug 16, 2021 452.54 545.25 451.23 453.00 3,450 -2.00(-0.44%)
    Aug 13, 2021 453.58 455.00 453.49 455.00 24,849 +1.00(+0.22%)
    Aug 12, 2021 451.77 454.00 451.15 454.00 14,976 +3.15(+0.70%)
    Aug 11, 2021 452.03 452.45 450.00 450.85 7,267 -2.15(-0.47%)
    Aug 10, 2021 450.96 453.00 450.01 453.00 8,179 +1.00(+0.22%)
    Aug 09, 2021 450.44 452.00 449.77 452.00 6,892 +2.00(+0.44%)
    Aug 06, 2021 450.01 451.02 450.00 450.00 22,247 -0.20(-0.04%)
    Aug 05, 2021 449.20 450.20 448.52 450.20 6,848 +3.20(+0.72%)
    Aug 04, 2021 448.30 449.65 446.79 447.00 7,483 -2.85(-0.63%)
    Aug 03, 2021 447.04 449.85 444.99 449.85 3,946 +0.10(+0.02%)
    Aug 02, 2021 448.81 450.00 447.00 449.75 16,116 +1.75(+0.39%)
    Jul 30, 2021 447.72 450.00 446.25 448.00 8,776 -2.00(-0.44%)
    Jul 29, 2021 448.42 450.12 448.42 450.00 3,645 +0.00(+0.00%)
    Jul 28, 2021 447.48 450.00 446.00 450.00 7,217 +6.00(+1.35%)
    Jul 27, 2021 447.30 448.12 444.00 444.00 4,896 -5.00(-1.11%)
    Jul 26, 2021 447.82 499.50 445.00 449.00 7,598 +1.00(+0.22%)
    Jul 23, 2021 445.39 448.00 445.00 448.00 3,293 +5.30(+1.20%)
    Jul 22, 2021 443.18 444.00 442.00 442.70 2,358 +3.70(+0.84%)
    Jul 21, 2021 440.02 443.85 439.00 439.00 3,177 -2.50(-0.57%)
    Jul 20, 2021 435.36 441.50 433.64 441.50 15,164 +7.65(+1.76%)
    Jul 19, 2021 433.37 434.00 429.60 433.85 14,976 -8.25(-1.87%)
    Jul 16, 2021 443.22 444.00 441.50 442.10 7,745 -1.40(-0.32%)
    Jul 15, 2021 443.28 450.50 441.00 443.50 14,847 -0.15(-0.03%)
    Jul 14, 2021 445.81 445.81 443.00 443.65 3,972 -1.35(-0.30%)
    Jul 13, 2021 443.99 446.00 443.99 445.00 4,641 +0.50(+0.11%)
    Jul 12, 2021 443.50 445.35 443.50 444.50 2,701 +2.10(+0.47%)
    Jul 09, 2021 440.39 444.40 332.00 442.40 6,372 +4.43(+1.01%)
    Jul 08, 2021 437.34 441.00 436.21 437.97 7,727 -4.03(-0.91%)
    Jul 07, 2021 442.27 442.56 439.94 442.00 7,124 +1.00(+0.23%)
    Jul 06, 2021 442.23 442.23 438.40 441.00 12,280 -1.30(-0.29%)
    Jul 02, 2021 440.02 442.30 440.00 442.30 11,509 +3.15(+0.72%)
    Jul 01, 2021 436.58 439.15 436.00 439.15 9,042 +3.05(+0.70%)
    Jun 30, 2021 435.59 455.00 434.80 436.10 8,810 -0.25(-0.06%)
    Jun 29, 2021 435.61 436.50 435.61 436.35 2,591 +0.70(+0.16%)
    Jun 28, 2021 434.70 435.65 433.50 435.65 20,714 +0.85(+0.20%)
    Jun 25, 2021 434.65 434.80 434.09 434.80 2,072 +0.99(+0.23%)
    Jun 24, 2021 432.62 434.00 431.20 433.81 6,091 +2.06(+0.48%)
    Jun 23, 2021 431.52 432.10 430.00 431.75 6,357 +1.25(+0.29%)
    Jun 22, 2021 428.67 430.50 426.80 430.50 6,347 +1.15(+0.27%)
    Jun 21, 2021 424.51 429.35 424.51 429.35 3,703 +4.35(+1.02%)
    Jun 18, 2021 424.06 425.51 423.87 425.00 2,257 -5.00(-1.16%)
    Jun 17, 2021 427.78 430.00 426.45 430.00 11,783 -0.25(-0.06%)
    Jun 16, 2021 431.02 431.70 426.20 430.25 12,396 -2.75(-0.64%)
    Jun 15, 2021 432.46 433.00 430.21 433.00 8,809 +3.20(+0.74%)
    Jun 14, 2021 435.00 435.00 429.80 429.80 1,984 -1.20(-0.28%)
    Jun 11, 2021 431.02 431.10 428.80 431.00 6,606 +1.50(+0.35%)
    Jun 10, 2021 429.29 433.00 429.00 429.50 8,085 +1.95(+0.46%)
    Jun 09, 2021 430.10 730.35 427.55 427.55 5,073 -2.45(-0.57%)
    Jun 08, 2021 429.43 430.00 427.00 430.00 4,872 +3.00(+0.70%)
    Jun 07, 2021 429.54 429.54 427.00 427.00 2,933 -2.00(-0.47%)
    Jun 04, 2021 428.13 429.00 420.00 429.00 15,592 +5.25(+1.24%)
    Jun 03, 2021 424.17 426.75 423.24 423.75 19,135 -5.25(-1.22%)
    Jun 02, 2021 426.50 429.20 425.00 429.00 11,335 +0.35(+0.08%)
    Jun 01, 2021 429.54 429.54 426.00 428.65 4,793 +0.05(+0.01%)
    May 28, 2021 427.71 429.00 426.45 428.60 9,109 +3.10(+0.73%)
    May 27, 2021 427.15 428.00 425.10 425.50 1,750 +0.60(+0.14%)
    May 26, 2021 425.09 426.70 421.13 424.90 10,397 -4.09(-0.95%)
    May 25, 2021 427.18 428.99 422.00 428.99 5,486 +1.49(+0.35%)
    May 24, 2021 424.09 428.85 424.09 427.50 3,163 +3.90(+0.92%)
    May 21, 2021 424.62 424.62 420.50 423.60 3,857 +0.11(+0.03%)
    May 20, 2021 419.47 423.49 419.47 423.49 6,912 +9.99(+2.42%)
    May 19, 2021 413.44 416.65 411.70 413.50 22,598 -7.00(-1.66%)
    May 18, 2021 420.95 423.00 420.50 420.50 3,623 +0.50(+0.12%)
    May 17, 2021 421.21 423.00 420.00 420.00 7,386 -5.95(-1.40%)
    May 14, 2021 419.20 425.95 419.20 425.95 14,656 +6.40(+1.53%)
    May 13, 2021 415.41 419.55 415.41 419.55 11,789 +4.15(+1.00%)
    May 12, 2021 417.00 418.21 410.95 415.40 12,210 -6.35(-1.51%)
    May 11, 2021 419.72 421.87 417.11 421.75 11,132 -7.25(-1.69%)
    May 10, 2021 429.06 430.25 428.15 429.00 7,786 -2.25(-0.52%)
    May 07, 2021 427.14 431.25 426.83 431.25 4,642 +7.00(+1.65%)
    May 06, 2021 421.61 424.25 420.53 424.25 14,481 +1.25(+0.30%)
    May 05, 2021 424.25 424.25 421.55 423.00 4,210 +4.10(+0.98%)
    May 04, 2021 421.00 421.01 418.90 418.90 6,921 -7.45(-1.75%)
    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.