• 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 30, 2022 388.36 390.00 384.28 390.00 3,065 -4.50(-1.14%)
    Jun 29, 2022 393.36 395.15 390.69 394.50 6,400 -0.13(-0.03%)
    Jun 28, 2022 402.68 405.40 394.00 394.63 6,051 -5.37(-1.34%)
    Jun 27, 2022 401.20 402.55 400.00 400.00 6,756 +2.00(+0.50%)
    Jun 24, 2022 394.32 401.00 394.32 398.00 32,240 +8.25(+2.12%)
    Jun 23, 2022 388.66 390.50 386.81 389.75 5,802 +1.75(+0.45%)
    Jun 22, 2022 382.55 390.00 382.55 388.00 9,792 +1.04(+0.27%)
    Jun 21, 2022 383.00 387.65 383.00 386.96 8,764 +9.96(+2.64%)
    Jun 17, 2022 377.61 381.00 374.15 377.00 6,461 -0.35(-0.09%)
    Jun 16, 2022 379.81 379.81 375.97 377.35 11,608 -9.40(-2.43%)
    Jun 15, 2022 387.21 390.90 384.45 386.75 10,333 +1.50(+0.39%)
    Jun 14, 2022 384.81 388.09 379.50 385.25 22,889 -3.30(-0.85%)
    Jun 13, 2022 391.57 391.57 385.00 388.55 23,953 -16.45(-4.06%)
    Jun 10, 2022 404.20 405.00 400.46 405.00 11,753 -15.25(-3.63%)
    Jun 09, 2022 422.49 422.49 419.25 420.25 996 -6.25(-1.47%)
    Jun 08, 2022 425.67 426.93 420.75 426.50 3,620 +0.66(+0.15%)
    Jun 07, 2022 418.00 425.84 418.00 425.84 4,762 +0.14(+0.03%)
    Jun 06, 2022 426.44 427.74 420.78 425.70 6,001 +3.90(+0.92%)
    Jun 03, 2022 423.90 426.50 419.60 421.80 1,775 +2.40(+0.57%)
    Jun 02, 2022 419.00 419.88 419.00 419.40 906 -0.60(-0.14%)
    Jun 01, 2022 426.80 427.26 418.25 420.00 12,813 -8.55(-2.00%)
    May 31, 2022 422.35 428.55 422.21 428.55 3,684 +1.55(+0.36%)
    May 27, 2022 422.09 427.00 421.70 427.00 5,237 +13.00(+3.14%)
    May 26, 2022 412.35 420.00 412.00 414.00 6,722 +9.00(+2.22%)
    May 25, 2022 403.10 412.00 403.10 405.00 3,852 -20.00(-4.71%)
    May 24, 2022 402.30 425.00 397.68 425.00 4,504 +18.20(+4.47%)
    May 23, 2022 402.60 410.00 401.25 406.80 2,183 +6.80(+1.70%)
    May 20, 2022 405.00 405.00 395.68 400.00 1,910 -0.74(-0.18%)
    May 19, 2022 398.62 402.07 398.48 400.74 6,034 -7.46(-1.83%)
    May 18, 2022 413.39 413.39 399.95 408.20 13,412 -11.90(-2.83%)
    May 17, 2022 417.89 420.10 413.69 420.10 3,230 +12.10(+2.97%)
    May 16, 2022 410.46 417.00 408.00 408.00 5,695 -3.00(-0.73%)
    May 13, 2022 406.88 413.20 406.88 411.00 9,307 +6.95(+1.72%)
    May 12, 2022 400.39 405.00 397.75 404.05 35,459 -8.95(-2.17%)
    May 11, 2022 409.39 415.00 407.00 413.00 14,622 +5.00(+1.23%)
    May 10, 2022 416.83 416.83 405.00 408.00 12,268 +0.00(+0.00%)
    May 09, 2022 416.55 416.65 408.00 408.00 26,940 -14.00(-3.32%)
    May 06, 2022 420.00 425.53 416.65 422.00 4,881 +1.25(+0.30%)
    May 05, 2022 436.58 436.58 420.75 420.75 3,684 -11.10(-2.57%)
    May 04, 2022 428.88 439.50 425.63 431.85 4,748 +6.85(+1.61%)
    May 03, 2022 426.73 429.55 425.00 425.00 16,643 +3.00(+0.71%)
    May 02, 2022 421.90 430.00 420.00 422.00 20,876 -8.00(-1.86%)
    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%)
    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.