CS ETF Ie On S&P 500 (OP: CSTNL )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	535.67	539.18	535.33	535.33	7,425	+5.81(+1.10%)
Apr 25, 2024	526.50	532.01	525.53	529.53	4,463	-4.47(-0.84%)
Apr 24, 2024	536.00	536.36	531.78	534.00	10,905	-1.16(-0.22%)
Apr 23, 2024	530.09	535.16	528.93	535.16	4,924	+6.42(+1.21%)
Apr 22, 2024	525.43	530.24	522.65	528.74	16,412	+2.74(+0.52%)
Apr 19, 2024	527.64	533.50	521.27	526.00	81,183	-3.17(-0.60%)
Apr 18, 2024	530.17	532.47	524.62	529.17	5,987	-0.93(-0.18%)
Apr 17, 2024	533.00	533.00	526.66	530.10	8,021	-2.40(-0.45%)
Apr 16, 2024	532.65	535.52	530.55	532.50	31,471	-2.74(-0.51%)
Apr 15, 2024	544.22	544.22	531.25	535.24	15,792	-6.76(-1.25%)
Apr 12, 2024	544.20	544.20	537.14	542.00	6,724	-4.17(-0.76%)
Apr 11, 2024	543.65	546.25	540.90	546.17	6,078	+1.85(+0.34%)
Apr 10, 2024	541.39	544.33	540.00	544.33	6,343	-1.34(-0.25%)
Apr 09, 2024	549.87	549.87	542.99	545.66	5,235	-2.56(-0.47%)
Apr 08, 2024	548.40	550.13	545.15	548.22	8,952	-0.29(-0.05%)
Apr 05, 2024	543.60	550.17	543.49	548.51	38,494	+5.00(+0.92%)
Apr 04, 2024	552.39	554.02	543.51	543.51	4,741	-3.33(-0.61%)
Apr 03, 2024	546.87	551.45	546.80	546.84	9,673	-2.55(-0.46%)
Apr 02, 2024	546.70	549.50	544.75	549.39	13,325	-3.34(-0.60%)
Apr 01, 2024	553.45	554.00	548.33	552.73	11,765	-2.23(-0.40%)
Mar 28, 2024	552.04	554.96	551.77	554.96	8,016	+1.09(+0.20%)
Mar 27, 2024	550.42	553.87	548.49	553.87	1,703	+4.62(+0.84%)
Mar 26, 2024	549.88	551.46	547.75	549.25	9,848	-1.94(-0.35%)
Mar 25, 2024	550.02	551.55	547.89	551.19	4,772	+1.17(+0.21%)
Mar 22, 2024	550.82	552.21	549.50	550.02	8,281	-2.86(-0.52%)
Mar 21, 2024	522.80	554.65	522.80	552.88	7,530	+5.70(+1.04%)
Mar 20, 2024	544.15	550.44	542.45	547.18	10,331	+5.11(+0.94%)
Mar 19, 2024	540.30	545.87	539.72	542.08	8,074	-0.17(-0.03%)
Mar 18, 2024	543.58	544.39	540.37	542.25	5,059	+2.27(+0.42%)
Mar 15, 2024	538.58	539.98	536.25	539.98	6,209	-3.43(-0.63%)
Mar 14, 2024	544.33	544.33	539.08	543.41	19,032	-0.28(-0.05%)
Mar 13, 2024	544.13	545.47	541.00	543.69	2,334	-1.93(-0.35%)
Mar 12, 2024	539.00	545.81	539.00	545.62	10,978	+6.25(+1.16%)
Mar 11, 2024	535.33	541.00	534.85	539.37	4,593	-1.68(-0.31%)
Mar 08, 2024	542.00	545.54	536.46	541.05	5,857	+0.35(+0.06%)
Mar 07, 2024	540.41	543.83	539.31	540.70	2,283	+4.15(+0.77%)
Mar 06, 2024	537.70	539.98	533.43	536.55	8,060	+3.20(+0.60%)
Mar 05, 2024	537.37	540.40	530.63	533.35	10,842	-7.44(-1.38%)
Mar 04, 2024	538.85	542.36	537.91	540.79	5,446	+2.90(+0.54%)
Mar 01, 2024	535.88	541.18	535.88	537.89	5,302	+4.68(+0.88%)
Feb 29, 2024	535.12	535.71	530.01	533.21	15,326	+0.71(+0.13%)
Feb 28, 2024	532.53	534.53	530.17	532.50	5,035	-2.60(-0.49%)
Feb 27, 2024	533.78	535.10	530.97	535.10	7,483	+1.53(+0.29%)
Feb 26, 2024	534.64	536.50	532.03	533.57	2,500	-3.08(-0.57%)
Feb 23, 2024	537.00	537.00	533.95	536.65	4,193	+2.82(+0.53%)
Feb 22, 2024	530.15	541.00	529.74	533.83	6,877	+12.02(+2.30%)
Feb 21, 2024	521.98	523.44	517.84	521.81	11,520	+2.06(+0.40%)
Feb 20, 2024	523.55	524.50	518.71	519.76	21,047	-7.11(-1.35%)
Feb 16, 2024	528.54	530.00	526.29	526.87	6,381	-0.13(-0.03%)
Feb 15, 2024	525.97	529.82	524.60	527.00	4,138	+1.35(+0.26%)
Feb 14, 2024	523.09	525.65	520.04	525.65	8,150	+7.55(+1.46%)
Feb 13, 2024	520.59	523.49	518.10	518.10	11,422	-6.90(-1.31%)
Feb 12, 2024	530.00	531.91	525.00	525.00	18,108	-3.61(-0.68%)
Feb 09, 2024	524.73	529.37	515.10	528.61	20,599	+2.26(+0.43%)
Feb 08, 2024	524.33	526.59	521.93	526.35	10,133	+0.65(+0.12%)
Feb 07, 2024	522.37	539.29	516.97	525.70	11,857	+7.75(+1.50%)
Feb 06, 2024	519.79	539.29	498.66	517.94	33,314	-3.81(-0.73%)
Feb 05, 2024	519.58	521.75	516.01	521.75	3,134	-0.91(-0.17%)
Feb 02, 2024	515.89	522.78	515.58	522.66	11,529	+5.91(+1.14%)

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.