Large Cap Core Plus ETF (NY: CSM )

47.87 +0.38 (+0.80%)
Streaming Delayed Price Updated: 11:00 AM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 79.83 80.04 79.73 79.82 3,979 -0.29(-0.36%)
Sep 26, 2013 80.24 80.26 79.93 80.11 7,872 +0.09(+0.11%)
Sep 25, 2013 80.10 80.29 80.00 80.02 8,273 -0.35(-0.43%)
Sep 24, 2013 80.71 80.89 80.35 80.37 13,086 -0.25(-0.32%)
Sep 23, 2013 80.92 80.92 80.35 80.62 5,125 -0.39(-0.48%)
Sep 20, 2013 81.57 81.58 80.93 81.01 9,378 -0.46(-0.57%)
Sep 19, 2013 81.81 82.00 81.41 81.47 14,733 -0.13(-0.16%)
Sep 18, 2013 80.64 81.73 80.36 81.60 24,987 +0.99(+1.23%)
Sep 17, 2013 80.62 80.66 80.44 80.61 8,447 +0.46(+0.57%)
Sep 16, 2013 80.52 80.76 80.09 80.15 37,428 +0.37(+0.46%)
Sep 13, 2013 79.71 79.86 79.57 79.78 10,402 +0.31(+0.39%)
Sep 12, 2013 79.66 79.80 79.46 79.47 17,078 -0.18(-0.23%)
Sep 11, 2013 79.53 80.47 79.39 79.65 41,360 +0.14(+0.18%)
Sep 10, 2013 79.01 79.57 79.01 79.51 19,932 +0.50(+0.63%)
Sep 09, 2013 78.52 79.04 78.52 79.01 75,596 +0.87(+1.11%)
Sep 06, 2013 78.08 78.63 77.50 78.14 12,667 +0.06(+0.08%)
Sep 05, 2013 78.05 78.23 78.05 78.08 13,237 +0.07(+0.09%)
Sep 04, 2013 77.54 78.19 77.41 78.01 12,100 +0.52(+0.67%)
Sep 03, 2013 78.19 78.22 77.30 77.49 10,723 +0.24(+0.31%)
Aug 30, 2013 77.64 77.70 77.14 77.25 21,803 -0.37(-0.48%)
Aug 29, 2013 77.35 78.04 77.35 77.62 71,200 -0.03(-0.04%)
Aug 28, 2013 77.16 77.73 77.16 77.65 53,126 +0.38(+0.49%)
Aug 27, 2013 77.75 78.30 77.27 77.27 25,223 -1.25(-1.59%)
Aug 26, 2013 78.92 79.11 78.52 78.52 38,251 -0.36(-0.46%)
Aug 23, 2013 78.41 78.99 78.41 78.88 23,914 +0.22(+0.28%)
Aug 22, 2013 78.11 78.98 78.11 78.66 24,967 +0.46(+0.59%)
Aug 21, 2013 78.24 78.44 77.68 78.20 46,335 -0.29(-0.37%)
Aug 20, 2013 75.80 78.60 75.80 78.49 6,918 +0.39(+0.50%)
Aug 19, 2013 78.44 78.48 78.10 78.10 7,297 -0.50(-0.63%)
Aug 16, 2013 78.71 78.85 78.59 78.59 11,917 -0.19(-0.24%)
Aug 15, 2013 79.08 79.23 78.62 78.78 12,598 -1.27(-1.59%)
Aug 14, 2013 80.42 80.62 79.96 80.05 12,238 -0.18(-0.22%)
Aug 13, 2013 80.25 80.44 79.86 80.23 3,962 +0.19(+0.24%)
Aug 12, 2013 79.83 80.26 79.71 80.04 22,892 -0.21(-0.27%)
Aug 09, 2013 80.38 80.46 80.00 80.25 16,213 -0.22(-0.27%)
Aug 08, 2013 80.59 80.59 80.16 80.47 3,984 +0.32(+0.40%)
Aug 07, 2013 80.30 80.30 79.91 80.15 6,774 -0.32(-0.40%)
Aug 06, 2013 80.83 80.83 80.27 80.47 16,379 -0.49(-0.61%)
Aug 05, 2013 81.44 81.64 80.66 80.96 16,582 +0.05(+0.07%)
Aug 02, 2013 80.94 80.96 80.71 80.91 18,392 -0.11(-0.14%)
Aug 01, 2013 80.61 81.07 80.56 81.02 16,493 +1.12(+1.40%)
Jul 31, 2013 80.03 80.47 79.90 79.90 48,948 +0.08(+0.10%)
Jul 30, 2013 80.13 80.13 79.77 79.82 2,821 +0.37(+0.47%)
Jul 29, 2013 79.70 79.77 79.40 79.45 38,776 -0.43(-0.54%)
Jul 26, 2013 79.34 79.88 79.18 79.88 10,031 -0.02(-0.03%)
Jul 25, 2013 79.70 79.92 79.46 79.90 10,047 +0.05(+0.06%)
Jul 24, 2013 80.61 80.61 79.75 79.85 12,784 -0.51(-0.63%)
Jul 23, 2013 80.59 80.62 80.26 80.36 29,681 -0.19(-0.23%)
Jul 22, 2013 80.19 80.55 80.02 80.55 19,250 +0.33(+0.41%)
Jul 19, 2013 79.91 80.22 79.84 80.22 12,520 +0.18(+0.22%)
Jul 18, 2013 79.79 80.23 79.77 80.04 20,677 +0.44(+0.55%)
Jul 17, 2013 79.71 79.78 79.48 79.60 16,916 +0.26(+0.33%)
Jul 16, 2013 79.71 79.71 79.22 79.34 24,404 -0.41(-0.51%)
Jul 15, 2013 79.61 79.84 79.51 79.75 18,879 +0.42(+0.53%)
Jul 12, 2013 79.18 79.56 79.14 79.33 12,081 +0.15(+0.18%)
Jul 11, 2013 78.83 79.26 78.80 79.18 30,484 +1.12(+1.43%)
Jul 10, 2013 77.97 78.43 77.83 78.06 48,957 +0.12(+0.15%)
Jul 09, 2013 77.91 78.08 77.61 77.94 10,828 +0.59(+0.76%)
Jul 08, 2013 77.46 77.48 77.27 77.35 6,447 +0.47(+0.62%)
Jul 05, 2013 76.56 76.88 76.26 76.88 11,394 +0.80(+1.05%)
Jul 03, 2013 75.74 76.40 75.73 76.08 41,368 +0.03(+0.04%)
Jul 02, 2013 76.15 76.90 75.88 76.05 13,145 -0.11(-0.14%)
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.