Financial News
CS ETF Ie On S&P 500 (OP: CSTNL )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 25, 2016 | 177.25 | 177.25 | 177.25 | 0 | +2.45(+1.40%) | |
| Jan 21, 2016 | 174.80 | 174.80 | 174.80 | 0 | +2.08(+1.20%) | |
| Jan 20, 2016 | 172.72 | 172.72 | 172.72 | 172.72 | 300 | -4.48(-2.53%) |
| Jan 19, 2016 | 176.80 | 177.20 | 176.80 | 177.20 | 370 | +0.61(+0.35%) |
| Jan 14, 2016 | 176.59 | 176.59 | 176.59 | 0 | -0.69(-0.39%) | |
| Jan 13, 2016 | 177.28 | 177.28 | 177.28 | 177.28 | 1 | +1.98(+1.13%) |
| Jan 12, 2016 | 175.30 | 175.30 | 175.30 | 175.30 | 780 | -2.26(-1.27%) |
| Jan 11, 2016 | 177.56 | 177.56 | 177.56 | 177.56 | 10 | -8.45(-4.54%) |
| Jan 04, 2016 | 186.01 | 186.01 | 186.01 | 0 | -7.09(-3.67%) | |
| Dec 30, 2015 | 193.10 | 193.10 | 193.10 | 0 | +0.15(+0.08%) | |
| Dec 29, 2015 | 192.95 | 192.95 | 192.95 | 192.95 | 1,740 | +4.82(+2.56%) |
| Dec 21, 2015 | 188.13 | 188.13 | 188.13 | 0 | -3.76(-1.96%) | |
| Dec 17, 2015 | 191.89 | 191.89 | 191.89 | 0 | -3.36(-1.72%) | |
| Dec 16, 2015 | 191.04 | 195.50 | 191.04 | 195.25 | 7,390 | +5.60(+2.95%) |
| Dec 15, 2015 | 190.65 | 190.65 | 189.65 | 189.65 | 3,830 | +3.49(+1.87%) |
| Dec 14, 2015 | 186.16 | 186.16 | 186.16 | 186.16 | 31 | -2.27(-1.20%) |
| Dec 11, 2015 | 188.46 | 188.46 | 188.43 | 188.43 | 1,142 | -3.26(-1.70%) |
| Dec 10, 2015 | 191.69 | 191.69 | 191.69 | 191.69 | 336 | -1.46(-0.76%) |
| Dec 09, 2015 | 189.14 | 193.15 | 189.14 | 193.15 | 5,819 | -0.23(-0.12%) |
| Dec 04, 2015 | 193.38 | 193.38 | 193.38 | 295 | +1.94(+1.01%) | |
| Dec 03, 2015 | 193.40 | 193.40 | 191.44 | 191.44 | 150 | -2.03(-1.05%) |
| Dec 01, 2015 | 193.47 | 193.47 | 193.47 | 0 | -0.20(-0.10%) | |
| Nov 25, 2015 | 193.67 | 193.67 | 193.67 | 0 | -0.62(-0.32%) | |
| Nov 24, 2015 | 194.29 | 194.29 | 194.29 | 194.29 | 338 | +4.07(+2.14%) |
| Nov 18, 2015 | 190.22 | 190.22 | 190.22 | 0 | +0.86(+0.45%) | |
| Nov 16, 2015 | 189.36 | 189.36 | 189.36 | 0 | -1.77(-0.93%) | |
| Nov 12, 2015 | 191.13 | 191.13 | 191.13 | 7,392 | -2.32(-1.20%) | |
| Nov 09, 2015 | 193.45 | 193.45 | 193.45 | 0 | -1.18(-0.61%) |
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.
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.
