• 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 (%)
    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%)
    May 01, 2019 289.80 291.65 289.52 291.65 842 +3.95(+1.37%)
    Apr 30, 2019 288.46 289.11 287.70 287.70 1,555 -2.47(-0.85%)
    Apr 29, 2019 289.05 290.17 289.05 290.17 18,186 +2.32(+0.81%)
    Apr 26, 2019 286.94 287.85 286.66 287.85 4,100 -0.28(-0.10%)
    Apr 25, 2019 287.50 288.67 286.53 288.13 2,747 +0.28(+0.10%)
    Apr 24, 2019 288.00 288.74 286.85 287.85 4,965 +0.88(+0.31%)
    Apr 23, 2019 286.35 287.76 286.35 286.97 387,770 -2.18(-0.75%)
    Apr 22, 2019 289.16 289.16 283.50 289.15 622 +4.40(+1.55%)
    Apr 18, 2019 285.42 285.42 284.50 284.75 6,100 +0.70(+0.25%)
    Apr 17, 2019 285.60 285.60 284.05 284.05 3,223 -2.95(-1.03%)
    Apr 16, 2019 286.44 287.00 285.46 287.00 2,989 +2.25(+0.79%)
    Apr 15, 2019 285.40 285.40 284.66 284.75 8,658 -0.45(-0.16%)
    Apr 12, 2019 285.56 285.97 284.90 285.20 4,100 +1.00(+0.35%)
    Apr 11, 2019 283.88 284.51 283.78 284.20 2,432 -2.18(-0.76%)
    Apr 10, 2019 283.45 286.38 283.00 286.38 2,516 +4.09(+1.45%)
    Apr 09, 2019 283.40 283.45 282.29 282.29 4,783 -1.41(-0.50%)
    Apr 08, 2019 283.17 283.98 283.03 283.70 992 +1.60(+0.57%)
    Apr 05, 2019 283.65 284.86 282.10 282.10 3,600 -1.61(-0.57%)
    Apr 04, 2019 282.40 283.71 281.71 283.71 4,646 +0.81(+0.29%)
    Apr 03, 2019 283.03 283.43 282.45 282.90 4,277 +2.00(+0.71%)
    Apr 02, 2019 281.75 285.19 280.90 280.90 9,676 +0.05(+0.02%)
    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.