Large Cap Core Plus ETF (NY: CSM )

47.22 -0.13 (-0.27%)
Official Closing Price Updated: 8:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 47.85 48.04 47.55 47.64 41,351 -0.42(-0.87%)
Aug 28, 2015 47.85 48.14 47.71 48.06 52,092 +0.09(+0.19%)
Aug 27, 2015 47.42 48.17 47.09 47.97 145,463 +1.03(+2.19%)
Aug 26, 2015 45.85 46.96 44.30 46.94 133,754 +1.98(+4.40%)
Aug 25, 2015 46.26 47.09 44.95 44.96 101,743 -0.39(-0.86%)
Aug 24, 2015 46.80 47.13 27.33 45.35 553,455 -2.23(-4.69%)
Aug 21, 2015 48.71 48.77 47.58 47.58 154,868 -1.58(-3.21%)
Aug 20, 2015 49.86 49.89 49.16 49.16 49,257 -1.07(-2.13%)
Aug 19, 2015 50.35 50.50 49.96 50.23 79,666 -0.33(-0.65%)
Aug 18, 2015 50.68 50.71 50.50 50.56 36,130 -0.14(-0.28%)
Aug 17, 2015 50.39 50.79 50.17 50.70 54,037 +0.20(+0.40%)
Aug 14, 2015 50.30 50.55 49.76 50.50 29,336 +0.11(+0.22%)
Aug 13, 2015 50.42 50.57 50.19 50.39 27,642 -0.01(-0.02%)
Aug 12, 2015 49.92 50.58 49.58 50.40 49,466 +0.10(+0.20%)
Aug 11, 2015 50.52 50.56 50.15 50.30 36,926 -0.46(-0.91%)
Aug 10, 2015 50.49 50.84 50.46 50.76 29,438 +0.64(+1.28%)
Aug 07, 2015 50.24 50.24 49.89 50.12 16,933 -0.16(-0.32%)
Aug 06, 2015 50.85 50.85 50.02 50.28 20,894 -0.41(-0.81%)
Aug 05, 2015 50.69 51.06 50.68 50.69 26,754 +0.18(+0.36%)
Aug 04, 2015 50.74 50.82 50.50 50.51 25,206 -0.23(-0.45%)
Aug 03, 2015 50.75 50.85 50.46 50.74 132,849 -0.22(-0.43%)
Jul 31, 2015 51.00 51.10 50.83 50.96 38,268 +0.11(+0.22%)
Jul 30, 2015 50.70 50.98 50.65 50.85 36,197 -0.07(-0.14%)
Jul 29, 2015 50.57 51.00 50.57 50.92 19,540 +0.37(+0.73%)
Jul 28, 2015 50.06 50.64 49.95 50.55 29,963 +0.68(+1.36%)
Jul 27, 2015 50.02 50.12 49.75 49.87 71,393 -0.38(-0.76%)
Jul 24, 2015 50.53 50.98 50.12 50.25 43,568 -0.46(-0.91%)
Jul 23, 2015 51.07 51.09 50.61 50.71 29,436 -0.23(-0.45%)
Jul 22, 2015 50.84 51.04 50.84 50.94 26,969 -0.21(-0.41%)
Jul 21, 2015 51.32 51.41 50.99 51.15 32,042 -0.15(-0.29%)
Jul 20, 2015 51.34 51.39 51.16 51.30 35,488 +0.04(+0.08%)
Jul 17, 2015 51.37 51.37 51.10 51.26 96,510 -0.08(-0.16%)
Jul 16, 2015 51.12 51.36 51.12 51.34 39,890 +0.39(+0.77%)
Jul 15, 2015 50.91 51.03 50.76 50.95 23,014 -0.03(-0.06%)
Jul 14, 2015 50.66 51.04 50.66 50.98 51,296 +0.29(+0.57%)
Jul 13, 2015 50.65 50.79 50.50 50.69 29,681 +0.60(+1.20%)
Jul 10, 2015 50.10 50.28 49.91 50.09 132,013 +0.61(+1.23%)
Jul 09, 2015 50.06 50.06 49.48 49.48 39,624 +0.13(+0.26%)
Jul 08, 2015 49.85 49.85 49.34 49.35 42,914 -0.91(-1.82%)
Jul 07, 2015 49.93 50.29 49.33 50.27 99,105 +0.41(+0.83%)
Jul 06, 2015 49.53 50.09 49.49 49.85 39,360 -0.07(-0.14%)
Jul 02, 2015 50.17 49.92 49.92 49.92 60,500 -0.09(-0.18%)
Jul 01, 2015 49.92 50.20 49.75 50.01 12,813 +0.33(+0.66%)
Jun 30, 2015 49.87 49.93 49.51 49.68 43,250 +0.15(+0.30%)
Jun 29, 2015 50.29 50.36 49.53 49.53 39,201 -1.05(-2.08%)
Jun 26, 2015 50.65 50.79 50.51 50.58 37,489 +0.03(+0.06%)
Jun 25, 2015 50.98 50.98 50.41 50.55 51,303 -0.23(-0.45%)
Jun 24, 2015 51.16 51.21 50.77 50.78 99,616 -0.61(-1.19%)
Jun 23, 2015 51.50 51.50 51.22 51.39 50,394 +0.05(+0.10%)
Jun 22, 2015 51.22 51.58 51.22 51.34 25,185 +0.38(+0.75%)
Jun 19, 2015 51.39 51.39 50.96 50.96 46,750 -0.29(-0.57%)
Jun 18, 2015 50.88 51.38 50.88 51.25 46,985 +0.49(+0.97%)
Jun 17, 2015 50.78 50.86 50.36 50.76 63,857 +0.29(+0.57%)
Jun 16, 2015 50.30 50.62 50.18 50.47 50,685 +0.23(+0.46%)
Jun 15, 2015 50.41 50.42 50.03 50.24 50,164 -0.32(-0.63%)
Jun 12, 2015 50.63 50.77 50.52 50.56 26,884 -0.30(-0.59%)
Jun 11, 2015 51.00 51.06 50.84 50.86 32,175 +0.11(+0.22%)
Jun 10, 2015 50.32 50.91 50.30 50.75 89,165 +0.63(+1.26%)
Jun 09, 2015 50.15 50.27 49.99 50.12 74,201 +0.00(+0.00%)
Jun 08, 2015 50.44 50.45 50.12 50.12 19,718 -0.37(-0.73%)
Jun 05, 2015 50.55 50.70 50.37 50.49 27,273 -0.20(-0.40%)
Jun 04, 2015 50.83 50.99 50.59 50.69 31,217 -0.47(-0.92%)
Jun 03, 2015 51.23 51.32 50.99 51.16 47,520 +0.16(+0.31%)
Jun 02, 2015 50.85 51.26 50.75 51.00 49,271 +0.01(+0.02%)
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.