Large Cap Core Plus ETF (NY: CSM )

47.05 -0.30 (-0.63%)
Streaming Delayed Price Updated: 10:50 AM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

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.