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

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 01, 2019	279.92	280.85	279.92	280.85	1,685	+2.41(+0.87%)
Mar 29, 2019	277.72	278.44	277.22	278.44	700	+3.52(+1.28%)
Mar 28, 2019	276.08	276.54	274.92	274.92	1,521	-0.38(-0.14%)
Mar 27, 2019	277.54	277.54	275.30	275.30	1,504	-0.36(-0.13%)
Mar 26, 2019	276.82	277.55	275.66	275.66	1,622	+0.51(+0.19%)
Mar 25, 2019	274.35	275.15	274.09	275.15	3,687	+0.94(+0.34%)
Mar 22, 2019	279.10	279.10	274.21	274.21	5,800	-4.04(-1.45%)
Mar 21, 2019	276.59	281.58	276.59	278.25	4,077	-4.71(-1.66%)
Mar 20, 2019	277.40	284.11	276.70	282.96	6,730	+2.46(+0.88%)
Mar 19, 2019	279.20	280.50	277.18	280.50	4,900	+2.00(+0.72%)
Mar 18, 2019	277.54	278.50	277.37	278.50	958	+0.16(+0.06%)
Mar 15, 2019	276.54	278.34	276.54	278.34	3,300	+2.01(+0.73%)
Mar 14, 2019	275.86	276.33	275.50	276.33	3,377	-4.49(-1.60%)
Mar 13, 2019	275.50	280.82	272.91	280.82	886	+6.87(+2.51%)
Mar 12, 2019	273.83	274.53	273.83	273.95	1,857	+2.59(+0.95%)
Mar 11, 2019	270.77	271.37	270.77	271.37	976	+2.82(+1.05%)
Mar 08, 2019	267.19	268.55	266.64	268.55	2,700	-2.28(-0.84%)
Mar 07, 2019	269.91	270.83	268.11	270.83	2,623	+1.09(+0.40%)
Mar 06, 2019	273.95	273.95	269.74	269.74	1,292	-5.70(-2.07%)
Mar 05, 2019	274.40	275.44	273.05	275.44	3,763	+2.98(+1.09%)
Mar 04, 2019	275.72	275.74	272.46	272.46	3,221	-1.55(-0.56%)
Mar 01, 2019	275.46	275.46	274.01	274.01	1,900	-0.29(-0.11%)
Feb 28, 2019	273.68	274.30	273.26	274.30	581	+0.32(+0.12%)
Feb 27, 2019	272.43	273.98	271.65	273.98	4,930	+0.07(+0.03%)
Feb 26, 2019	273.90	274.46	273.62	273.91	3,091	-0.35(-0.13%)
Feb 25, 2019	275.27	275.75	274.26	274.26	11,164	+1.26(+0.46%)
Feb 22, 2019	272.60	274.53	272.43	273.00	3,800	+0.46(+0.17%)
Feb 21, 2019	272.20	272.54	271.18	272.54	1,095	-1.15(-0.42%)
Feb 20, 2019	272.37	274.30	272.12	273.69	4,844	+1.19(+0.44%)
Feb 19, 2019	271.84	273.22	271.50	272.50	2,350	+1.38(+0.51%)
Feb 15, 2019	271.25	271.45	271.12	271.12	14,500	+1.90(+0.71%)
Feb 14, 2019	268.30	269.25	268.06	269.22	1,003	+0.32(+0.12%)
Feb 13, 2019	270.57	270.76	268.28	268.90	8,208	+0.86(+0.32%)
Feb 12, 2019	267.89	268.46	267.42	268.04	3,720	+2.54(+0.96%)
Feb 11, 2019	265.41	265.68	264.59	265.50	3,863	+0.42(+0.16%)
Feb 08, 2019	263.98	265.08	262.70	265.08	7,000	+2.61(+1.00%)
Feb 07, 2019	265.15	266.36	262.47	262.47	62,423	-1.53(-0.58%)
Feb 06, 2019	267.71	267.93	264.00	264.00	86,580	-3.25(-1.22%)
Feb 05, 2019	267.80	268.00	267.25	267.25	1,506	+2.37(+0.89%)
Feb 04, 2019	264.90	267.05	264.61	264.88	2,523	-0.12(-0.04%)

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.