Large Cap Core Plus ETF (NY: CSM )

51.42 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 66.15 66.33 66.12 66.27 10,673 -0.33(-0.50%)
Sep 27, 2012 66.05 66.61 66.03 66.60 6,001 +0.58(+0.87%)
Sep 26, 2012 66.19 66.19 65.92 66.03 13,363 -0.38(-0.57%)
Sep 25, 2012 67.12 67.35 66.41 66.41 6,783 -0.61(-0.91%)
Sep 24, 2012 66.76 67.09 66.76 67.02 3,811 -0.06(-0.09%)
Sep 21, 2012 67.36 67.36 67.03 67.08 22,280 +0.18(+0.26%)
Sep 20, 2012 66.85 67.11 66.66 66.91 6,615 -0.27(-0.41%)
Sep 19, 2012 67.00 67.22 66.85 67.18 5,600 +0.28(+0.42%)
Sep 18, 2012 67.10 67.10 66.84 66.90 15,785 -0.15(-0.22%)
Sep 17, 2012 67.15 67.26 66.94 67.05 93,252 -0.05(-0.08%)
Sep 14, 2012 67.12 67.44 67.10 67.10 22,278 +0.25(+0.38%)
Sep 13, 2012 66.00 66.97 65.87 66.85 3,068 +0.98(+1.49%)
Sep 12, 2012 66.08 66.10 65.83 65.87 3,543 +0.15(+0.23%)
Sep 11, 2012 65.77 65.84 65.63 65.72 3,882 -0.15(-0.23%)
Sep 10, 2012 65.93 66.02 65.83 65.87 2,936 -0.15(-0.23%)
Sep 07, 2012 66.09 66.09 65.94 66.02 3,560 +0.04(+0.06%)
Sep 06, 2012 65.22 65.98 65.22 65.98 5,268 +1.21(+1.87%)
Sep 05, 2012 64.95 65.02 64.77 64.77 7,870 -0.37(-0.57%)
Sep 04, 2012 64.90 65.14 64.49 65.14 7,685 +0.32(+0.49%)
Aug 31, 2012 64.69 65.16 64.68 64.82 5,119 +0.32(+0.50%)
Aug 30, 2012 64.71 64.71 64.45 64.50 4,965 -0.60(-0.92%)
Aug 29, 2012 65.16 65.21 65.06 65.10 1,658 +0.01(+0.02%)
Aug 27, 2012 65.12 65.18 64.90 65.09 2,644 +0.14(+0.22%)
Aug 24, 2012 64.50 64.95 64.50 64.95 1,919 +0.38(+0.59%)
Aug 23, 2012 64.82 64.84 64.48 64.57 6,221 -0.53(-0.82%)
Aug 22, 2012 65.06 65.10 65.03 65.10 818 +0.07(+0.11%)
Aug 21, 2012 65.51 65.51 64.97 65.03 4,886 -0.15(-0.23%)
Aug 20, 2012 64.48 65.25 64.48 65.18 7,685 -0.03(-0.05%)
Aug 17, 2012 65.09 65.21 65.09 65.21 1,267 +0.21(+0.32%)
Aug 16, 2012 64.80 65.16 64.75 65.00 2,782 +0.48(+0.74%)
Aug 15, 2012 64.68 64.68 64.50 64.52 5,606 +0.13(+0.20%)
Aug 14, 2012 64.84 64.87 64.39 64.39 3,110 -0.18(-0.28%)
Aug 13, 2012 64.35 64.57 64.35 64.57 6,444 +0.01(+0.02%)
Aug 10, 2012 64.11 64.56 64.11 64.56 6,190 +0.20(+0.31%)
Aug 09, 2012 64.22 64.48 62.34 64.36 6,530 -0.06(-0.09%)
Aug 08, 2012 64.16 64.43 64.16 64.42 65,118 +0.09(+0.14%)
Aug 07, 2012 64.10 64.40 63.99 64.33 16,990 +0.45(+0.70%)
Aug 06, 2012 63.91 64.22 63.77 63.88 9,363 +0.16(+0.25%)
Aug 03, 2012 62.96 63.89 62.96 63.72 2,743 +1.53(+2.46%)
Aug 02, 2012 62.55 62.73 62.03 62.19 92,306 -0.86(-1.36%)
Aug 01, 2012 63.21 63.21 62.83 63.05 3,392 +0.07(+0.11%)
Jul 31, 2012 63.24 63.25 62.98 62.98 6,366 -0.25(-0.40%)
Jul 30, 2012 63.27 63.37 63.09 63.23 4,409 -0.13(-0.20%)
Jul 27, 2012 62.42 63.37 62.40 63.36 7,606 +1.36(+2.19%)
Jul 26, 2012 61.93 62.12 61.71 62.00 5,503 +0.87(+1.42%)
Jul 25, 2012 60.79 61.13 60.78 61.13 4,434 +0.31(+0.51%)
Jul 24, 2012 61.15 61.15 60.63 60.82 8,724 -0.53(-0.87%)
Jul 23, 2012 61.25 61.39 61.07 61.35 15,771 -0.70(-1.12%)
Jul 20, 2012 62.32 62.34 61.98 62.05 3,634 -0.80(-1.27%)
Jul 19, 2012 62.85 62.93 62.72 62.85 2,912 +0.22(+0.35%)
Jul 18, 2012 62.07 62.71 62.07 62.63 5,562 +0.42(+0.68%)
Jul 17, 2012 62.11 62.26 62.07 62.21 8,201 +0.45(+0.74%)
Jul 16, 2012 61.83 61.90 61.59 61.76 7,746 +0.04(+0.06%)
Jul 13, 2012 61.12 61.72 60.93 61.72 11,435 +0.77(+1.26%)
Jul 12, 2012 60.60 61.06 60.60 60.95 23,768 -0.06(-0.10%)
Jul 11, 2012 61.17 61.31 61.01 61.01 3,035 -0.24(-0.39%)
Jul 10, 2012 62.04 62.05 61.20 61.25 100,284 -0.35(-0.56%)
Jul 09, 2012 61.65 61.72 61.49 61.60 5,946 -0.29(-0.47%)
Jul 06, 2012 61.80 61.89 61.55 61.89 3,785 -0.64(-1.03%)
Jul 05, 2012 62.49 62.57 62.18 62.53 6,830 -0.04(-0.07%)
Jul 03, 2012 62.61 62.77 62.55 62.57 1,319 +0.52(+0.84%)
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.