• 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 )

    574.09 +7.09 (+1.25%)
    Streaming Delayed Price Updated: 10:34 AM 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 (%)
    May 29, 2020 302.42 307.70 298.50 301.50 56,800 -3.00(-0.99%)
    May 28, 2020 305.31 309.85 303.99 304.50 3,532 -2.25(-0.73%)
    May 27, 2020 302.69 306.75 298.05 306.75 20,162 +4.75(+1.57%)
    May 26, 2020 301.47 302.04 298.55 302.00 4,293 +8.45(+2.88%)
    May 22, 2020 295.03 295.03 293.55 293.55 8,300 -3.95(-1.33%)
    May 21, 2020 296.73 297.81 293.85 297.50 12,829 -1.50(-0.50%)
    May 20, 2020 296.33 299.00 295.00 299.00 18,820 +4.23(+1.44%)
    May 19, 2020 294.12 298.25 293.76 294.77 11,536 -0.83(-0.28%)
    May 18, 2020 293.16 299.45 293.16 295.60 11,868 +6.60(+2.28%)
    May 15, 2020 282.65 289.00 282.65 289.00 5,400 +8.91(+3.18%)
    May 14, 2020 278.62 281.43 277.05 280.09 48,304 -3.86(-1.36%)
    May 13, 2020 285.95 286.16 278.00 283.95 5,664 -3.45(-1.20%)
    May 12, 2020 294.28 294.53 287.40 287.40 3,234 -7.85(-2.66%)
    May 11, 2020 290.68 295.25 290.10 295.25 1,639 +6.30(+2.18%)
    May 08, 2020 292.50 294.85 288.95 288.95 100 -3.00(-1.03%)
    May 07, 2020 288.48 291.95 288.06 291.95 356 +6.95(+2.44%)
    May 06, 2020 288.81 288.81 285.00 285.00 4,960 -7.25(-2.48%)
    May 05, 2020 287.43 292.25 287.43 292.25 9,141 +5.50(+1.92%)
    May 04, 2020 281.29 286.75 280.36 286.75 7,343 +1.75(+0.61%)
    May 01, 2020 285.62 286.05 281.90 285.00 16,600 -4.75(-1.64%)
    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%)
    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.