Large Cap Core Plus ETF (NY: CSM )

47.35 -1.93 (-3.92%)
Official Closing Price Updated: 6:30 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 72.08 72.32 72.08 72.23 30,100 +0.04(+0.05%)
Sep 27, 2018 72.15 72.46 72.14 72.19 14,446 +0.19(+0.26%)
Sep 26, 2018 72.37 72.58 72.00 72.00 11,097 -0.47(-0.65%)
Sep 25, 2018 72.61 72.67 72.46 72.47 42,045 -0.02(-0.02%)
Sep 24, 2018 72.62 72.62 72.37 72.49 81,948 -0.26(-0.36%)
Sep 21, 2018 72.85 72.92 72.72 72.75 30,600 +0.07(+0.10%)
Sep 20, 2018 72.60 72.79 72.52 72.68 43,253 +0.49(+0.68%)
Sep 19, 2018 72.26 72.30 72.15 72.19 21,584 +0.04(+0.06%)
Sep 18, 2018 71.99 72.26 71.86 72.15 26,604 +0.46(+0.64%)
Sep 17, 2018 72.12 72.12 71.64 71.69 22,871 -0.42(-0.58%)
Sep 14, 2018 71.94 72.13 71.89 72.11 12,700 +0.13(+0.18%)
Sep 13, 2018 71.82 72.03 71.82 71.98 22,754 +0.25(+0.35%)
Sep 12, 2018 71.54 71.77 71.42 71.73 13,949 +0.09(+0.13%)
Sep 11, 2018 71.19 71.77 71.19 71.64 19,506 +0.16(+0.22%)
Sep 10, 2018 71.49 71.67 71.42 71.48 54,370 +0.21(+0.29%)
Sep 07, 2018 71.27 71.55 71.19 71.27 16,600 -0.17(-0.23%)
Sep 06, 2018 71.72 71.89 71.25 71.44 29,841 -0.30(-0.42%)
Sep 05, 2018 71.84 71.87 71.50 71.74 23,451 -0.33(-0.46%)
Sep 04, 2018 72.08 72.08 71.74 72.07 25,860 -0.08(-0.11%)
Aug 31, 2018 72.15 72.15 72.15 0 -0.02(-0.03%)
Aug 30, 2018 72.27 72.40 71.96 72.17 19,126 -0.17(-0.24%)
Aug 29, 2018 72.00 72.41 72.00 72.34 40,995 +0.33(+0.46%)
Aug 28, 2018 72.01 72.09 71.87 72.01 46,137 +0.01(+0.01%)
Aug 27, 2018 71.67 72.09 71.67 72.00 53,274 +0.58(+0.81%)
Aug 24, 2018 71.03 71.44 71.03 71.42 18,100 +0.40(+0.56%)
Aug 23, 2018 70.95 71.23 70.87 71.02 24,435 -0.14(-0.20%)
Aug 22, 2018 71.08 71.22 71.01 71.16 18,292 -0.02(-0.03%)
Aug 21, 2018 71.02 71.42 71.02 71.18 16,267 +0.21(+0.30%)
Aug 20, 2018 70.93 71.06 70.79 70.97 29,713 +0.29(+0.41%)
Aug 17, 2018 70.39 70.83 70.31 70.68 14,000 +0.20(+0.28%)
Aug 16, 2018 70.20 70.74 70.20 70.48 16,350 +0.57(+0.82%)
Aug 15, 2018 70.00 70.00 69.49 69.91 29,492 -0.58(-0.82%)
Aug 14, 2018 70.21 70.56 70.14 70.49 27,132 +0.61(+0.87%)
Aug 13, 2018 70.22 70.46 69.88 69.88 14,717 -0.32(-0.46%)
Aug 10, 2018 70.25 70.41 70.04 70.20 28,000 -0.57(-0.81%)
Aug 09, 2018 70.91 70.91 70.77 70.77 24,032 -0.04(-0.06%)
Aug 08, 2018 71.00 71.01 70.66 70.81 50,536 +0.08(+0.11%)
Aug 07, 2018 70.68 70.87 70.60 70.73 22,104 +0.38(+0.54%)
Aug 06, 2018 70.00 70.42 70.00 70.35 23,888 +0.22(+0.31%)
Aug 03, 2018 69.96 70.13 69.84 70.13 18,800 +0.37(+0.53%)
Aug 02, 2018 69.02 69.81 68.94 69.76 17,108 +0.34(+0.49%)
Aug 01, 2018 69.58 69.75 69.20 69.42 16,299 -0.14(-0.20%)
Jul 31, 2018 69.47 69.64 69.30 69.56 31,715 +0.40(+0.58%)
Jul 30, 2018 69.48 69.52 69.08 69.16 28,501 -0.39(-0.56%)
Jul 27, 2018 69.93 70.06 69.36 69.55 14,200 -0.38(-0.54%)
Jul 26, 2018 69.83 70.15 69.83 69.93 41,978 -0.18(-0.26%)
Jul 25, 2018 69.44 70.18 69.44 70.11 21,422 +0.48(+0.69%)
Jul 24, 2018 69.79 70.00 69.37 69.63 30,759 +0.13(+0.19%)
Jul 23, 2018 69.21 69.54 69.21 69.50 18,688 +0.08(+0.12%)
Jul 20, 2018 69.55 69.59 69.39 69.42 10,170 -0.13(-0.19%)
Jul 19, 2018 69.55 69.69 69.50 69.55 13,585 -0.26(-0.37%)
Jul 18, 2018 69.67 69.81 69.50 69.81 19,397 +0.19(+0.27%)
Jul 17, 2018 69.37 69.67 69.25 69.62 15,182 +0.25(+0.36%)
Jul 16, 2018 69.35 69.43 69.29 69.37 21,217 -0.06(-0.09%)
Jul 13, 2018 69.35 69.56 69.34 69.44 36,591 +0.09(+0.12%)
Jul 12, 2018 69.28 69.40 69.13 69.35 17,228 +0.49(+0.71%)
Jul 11, 2018 69.09 69.12 68.78 68.86 31,815 -0.63(-0.91%)
Jul 10, 2018 69.32 69.49 69.25 69.49 17,649 +0.21(+0.30%)
Jul 09, 2018 68.63 69.28 68.63 69.28 38,832 +0.64(+0.93%)
Jul 06, 2018 67.89 68.67 67.89 68.64 22,769 +0.80(+1.18%)
Jul 05, 2018 67.83 67.84 67.47 67.84 26,930 +0.49(+0.73%)
Jul 03, 2018 67.35 67.35 67.35 0 -0.17(-0.25%)
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.