Financial News
CS ETF Ie On S&P 500 (OP: CSTNL )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 30, 2016 | 209.50 | 209.50 | 209.50 | 209.50 | 200 | +11.50(+5.81%) |
| Nov 29, 2016 | 198.00 | 198.00 | 198.00 | 198.00 | 975 | -10.10(-4.85%) |
| Nov 23, 2016 | 208.10 | 208.10 | 208.10 | 0 | -0.40(-0.19%) | |
| Nov 21, 2016 | 208.50 | 208.50 | 208.50 | 3,500 | +2.64(+1.28%) | |
| Nov 16, 2016 | 205.86 | 205.86 | 205.86 | 0 | +0.86(+0.42%) | |
| Nov 14, 2016 | 205.00 | 205.00 | 205.00 | 1,528 | +7.00(+3.54%) | |
| Nov 10, 2016 | 198.00 | 198.00 | 198.00 | 220 | -10.00(-4.81%) | |
| Nov 07, 2016 | 208.00 | 208.00 | 208.00 | 500 | +5.00(+2.46%) | |
| Nov 04, 2016 | 196.00 | 203.00 | 196.00 | 203.00 | 7,459 | +5.00(+2.53%) |
| Nov 03, 2016 | 198.00 | 198.00 | 198.00 | 198.00 | 704 | -5.00(-2.46%) |
| Nov 01, 2016 | 203.00 | 203.00 | 203.00 | 0 | +1.75(+0.87%) | |
| Oct 31, 2016 | 207.00 | 207.00 | 201.25 | 201.25 | 453 | +6.25(+3.21%) |
| Oct 28, 2016 | 207.38 | 207.38 | 168.50 | 195.00 | 3,498 | -9.00(-4.41%) |
| Oct 27, 2016 | 195.88 | 204.00 | 195.88 | 204.00 | 746 | +0.00(+0.00%) |
| Oct 26, 2016 | 204.00 | 204.00 | 204.00 | 204.00 | 1 | +0.00(+0.00%) |
| Oct 25, 2016 | 204.00 | 204.00 | 204.00 | 204.00 | 29 | +0.00(+0.00%) |
| Oct 21, 2016 | 204.00 | 204.00 | 204.00 | 0 | -1.50(-0.73%) | |
| Oct 20, 2016 | 205.50 | 205.50 | 205.50 | 205.50 | 1,074 | -0.47(-0.23%) |
| Oct 19, 2016 | 205.00 | 205.97 | 205.00 | 205.97 | 2,375 | +1.59(+0.78%) |
| Oct 18, 2016 | 201.00 | 204.38 | 201.00 | 204.38 | 119 | +2.95(+1.46%) |
| Oct 10, 2016 | 201.43 | 201.43 | 201.43 | 0 | -2.02(-0.99%) | |
| Oct 07, 2016 | 203.45 | 203.45 | 203.45 | 203.45 | 450 | -4.05(-1.95%) |
| Oct 03, 2016 | 207.50 | 207.50 | 207.50 | 207.50 | 0 | +0.00(+0.00%) |
| Sep 30, 2016 | 207.50 | 207.50 | 207.50 | 0 | +8.00(+4.01%) | |
| Sep 29, 2016 | 199.50 | 199.50 | 199.50 | 199.50 | 2,300 | -4.22(-2.07%) |
| Sep 28, 2016 | 203.72 | 203.72 | 203.72 | 203.72 | 6,017 | +0.00(+0.00%) |
| Sep 27, 2016 | 203.72 | 203.72 | 203.72 | 203.72 | 1,710 | +0.00(+0.00%) |
| Sep 22, 2016 | 203.72 | 203.72 | 203.72 | 5,000 | -0.54(-0.26%) | |
| Sep 20, 2016 | 204.26 | 204.26 | 204.26 | 250 | +0.00(+0.00%) | |
| Sep 19, 2016 | 204.26 | 204.26 | 204.26 | 204.26 | 494 | +0.96(+0.47%) |
| Sep 16, 2016 | 203.49 | 203.53 | 203.30 | 203.30 | 1,792 | +0.51(+0.25%) |
| Sep 14, 2016 | 202.79 | 202.79 | 202.79 | 0 | +5.82(+2.95%) | |
| Sep 12, 2016 | 196.97 | 196.97 | 196.97 | 0 | -8.03(-3.92%) | |
| Sep 08, 2016 | 205.00 | 205.00 | 205.00 | 0 | -2.45(-1.18%) |
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.
