Large Cap Core Plus ETF (NY: CSM )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	59.60	59.63	59.36	59.61	9,633	-0.03(-0.05%)
May 30, 2017	59.47	59.69	59.47	59.64	19,702	-0.01(-0.02%)
May 26, 2017	59.60	59.66	59.59	59.65	8,915	+0.02(+0.03%)
May 25, 2017	59.62	59.76	59.59	59.63	233,489	+0.23(+0.39%)
May 24, 2017	59.25	59.40	59.22	59.40	21,452	+0.20(+0.34%)
May 23, 2017	59.37	59.37	59.15	59.20	33,688	+0.05(+0.08%)
May 22, 2017	59.01	59.19	59.01	59.15	23,459	+0.33(+0.56%)
May 19, 2017	58.59	59.07	58.59	58.82	24,487	+0.23(+0.39%)
May 18, 2017	58.38	58.75	58.33	58.59	34,683	+0.28(+0.48%)
May 17, 2017	58.92	58.97	58.29	58.31	65,876	-1.09(-1.84%)
May 16, 2017	59.61	59.61	59.31	59.40	49,844	-0.08(-0.13%)
May 15, 2017	59.26	59.48	59.20	59.48	165,698	+0.37(+0.63%)
May 12, 2017	59.29	59.29	59.04	59.11	18,236	-0.21(-0.35%)
May 11, 2017	59.24	59.33	59.05	59.32	20,252	-0.15(-0.25%)
May 10, 2017	59.35	59.47	59.23	59.47	113,797	+0.14(+0.24%)
May 09, 2017	59.37	59.47	59.21	59.33	34,410	-0.04(-0.07%)
May 08, 2017	59.31	59.47	59.25	59.37	32,287	-0.02(-0.03%)
May 05, 2017	59.09	59.39	59.09	59.39	48,504	+0.31(+0.53%)
May 04, 2017	59.19	59.19	59.00	59.08	13,279	+0.04(+0.07%)
May 03, 2017	58.99	59.13	58.93	59.04	41,615	-0.08(-0.14%)
May 02, 2017	59.31	59.31	59.06	59.12	42,679	-0.11(-0.19%)
May 01, 2017	59.28	59.33	59.08	59.23	35,477	+0.19(+0.32%)
Apr 28, 2017	59.26	59.48	59.00	59.04	20,791	-0.15(-0.25%)
Apr 27, 2017	59.37	59.37	59.10	59.19	44,314	+0.01(+0.02%)
Apr 26, 2017	59.11	59.47	59.11	59.18	25,803	+0.01(+0.02%)
Apr 25, 2017	59.08	59.27	59.08	59.17	33,490	+0.23(+0.39%)
Apr 24, 2017	59.10	59.10	58.73	58.94	114,913	+0.59(+1.01%)
Apr 21, 2017	58.42	58.42	58.21	58.35	46,986	-0.06(-0.10%)
Apr 20, 2017	58.08	58.53	58.08	58.41	26,637	+0.45(+0.78%)
Apr 19, 2017	58.25	58.28	57.90	57.96	44,858	-0.05(-0.09%)
Apr 18, 2017	58.05	58.17	57.79	58.01	30,337	-0.21(-0.36%)
Apr 17, 2017	57.71	58.22	57.71	58.22	25,408	+0.59(+1.02%)
Apr 13, 2017	57.99	58.15	57.63	57.63	25,966	-0.45(-0.77%)
Apr 12, 2017	58.28	58.28	57.96	58.08	58,117	-0.18(-0.31%)
Apr 11, 2017	58.31	58.31	57.89	58.26	43,461	-0.10(-0.17%)
Apr 10, 2017	58.34	58.54	58.18	58.36	128,813	+0.09(+0.15%)
Apr 07, 2017	58.31	58.45	58.20	58.27	45,385	-0.04(-0.07%)
Apr 06, 2017	58.06	58.44	58.06	58.31	28,865	+0.26(+0.45%)
Apr 05, 2017	58.47	58.68	57.98	58.05	40,900	-0.19(-0.33%)
Apr 04, 2017	57.99	58.24	57.99	58.24	15,385	+0.01(+0.02%)
Apr 03, 2017	58.45	58.45	57.88	58.23	23,730	-0.17(-0.29%)
Mar 31, 2017	58.46	58.53	58.37	58.40	15,255	-0.06(-0.10%)
Mar 30, 2017	58.26	58.50	58.26	58.46	27,521	+0.23(+0.39%)
Mar 29, 2017	58.00	58.24	58.00	58.23	15,088	+0.13(+0.22%)
Mar 28, 2017	57.50	58.23	57.50	58.10	27,018	+0.39(+0.68%)
Mar 27, 2017	57.15	57.75	57.15	57.71	30,953	-0.04(-0.07%)
Mar 24, 2017	57.77	57.97	57.49	57.75	37,582	+0.07(+0.12%)
Mar 23, 2017	57.60	58.04	57.60	57.68	18,021	-0.14(-0.24%)
Mar 22, 2017	57.69	57.86	57.50	57.82	21,674	+0.08(+0.14%)
Mar 21, 2017	58.65	58.65	57.74	57.74	30,957	-0.79(-1.35%)
Mar 20, 2017	58.75	58.75	58.43	58.53	30,496	-0.25(-0.43%)
Mar 17, 2017	59.13	59.13	58.67	58.78	29,071	-0.01(-0.02%)
Mar 16, 2017	58.79	58.95	58.67	58.79	57,711	-0.03(-0.05%)
Mar 15, 2017	58.31	58.91	58.31	58.82	60,380	+0.49(+0.84%)
Mar 14, 2017	58.29	58.35	58.16	58.33	25,160	-0.20(-0.34%)
Mar 13, 2017	58.59	58.59	58.38	58.53	45,979	+0.05(+0.09%)
Mar 10, 2017	58.62	58.63	58.31	58.48	20,416	+0.18(+0.32%)
Mar 09, 2017	58.34	58.40	58.11	58.30	15,365	+0.02(+0.04%)
Mar 08, 2017	58.32	58.47	58.25	58.27	73,978	+0.01(+0.02%)
Mar 07, 2017	58.35	58.42	58.23	58.26	24,668	-0.25(-0.43%)
Mar 06, 2017	58.52	58.55	58.27	58.51	55,279	-0.18(-0.31%)
Mar 03, 2017	58.73	58.73	58.50	58.69	20,317	+0.07(+0.12%)
Mar 02, 2017	58.90	58.93	58.62	58.62	25,252	-0.46(-0.78%)

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.