Large Cap Core Plus ETF (NY: CSM )

46.44 +0.20 (+0.43%)
Streaming Delayed Price Updated: 11:00 AM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 47.60 47.62 46.93 47.38 16,199 -0.14(-0.29%)
Sep 29, 2009 47.57 47.82 47.38 47.52 28,112 +0.08(+0.17%)
Sep 28, 2009 47.32 47.49 47.28 47.44 3,010 +0.88(+1.89%)
Sep 25, 2009 46.63 46.92 46.40 46.56 45,110 -0.20(-0.43%)
Sep 24, 2009 47.37 47.39 46.64 46.76 45,705 -0.62(-1.31%)
Sep 23, 2009 47.75 48.16 47.37 47.38 70,844 -0.32(-0.67%)
Sep 22, 2009 47.86 47.86 47.51 47.70 51,815 +0.29(+0.61%)
Sep 21, 2009 47.29 50.19 47.05 47.41 35,190 -0.18(-0.37%)
Sep 18, 2009 47.50 47.75 47.43 47.59 6,210 +0.17(+0.35%)
Sep 17, 2009 47.64 47.82 47.27 47.42 44,259 -0.12(-0.25%)
Sep 16, 2009 47.20 47.58 47.00 47.54 24,685 +0.57(+1.21%)
Sep 15, 2009 46.90 47.07 46.71 46.97 45,734 +0.20(+0.43%)
Sep 14, 2009 46.24 46.77 46.24 46.77 34,850 +0.21(+0.44%)
Sep 11, 2009 46.68 46.79 46.40 46.56 37,160 -0.02(-0.03%)
Sep 10, 2009 46.23 46.60 45.87 46.58 24,280 +0.46(+1.00%)
Sep 09, 2009 45.63 46.18 45.61 46.12 46,050 +0.51(+1.12%)
Sep 08, 2009 45.67 45.67 45.42 45.61 80,565 +0.45(+1.00%)
Sep 04, 2009 44.60 45.16 44.59 45.16 15,708 +0.53(+1.19%)
Sep 03, 2009 44.34 44.63 44.34 44.63 500 +0.42(+0.95%)
Sep 02, 2009 44.23 44.50 44.10 44.21 99,360 -0.23(-0.52%)
Sep 01, 2009 45.22 45.69 44.44 44.44 93,628 -0.79(-1.75%)
Aug 31, 2009 45.34 45.34 45.10 45.23 5,710 -0.47(-1.03%)
Aug 28, 2009 45.95 46.10 45.42 45.70 49,409 -0.11(-0.24%)
Aug 27, 2009 45.52 45.87 45.18 45.81 47,250 +0.13(+0.28%)
Aug 26, 2009 45.60 45.88 45.41 45.68 77,234 +0.06(+0.13%)
Aug 25, 2009 45.81 46.12 45.56 45.62 90,200 +0.13(+0.29%)
Aug 24, 2009 45.91 45.96 45.43 45.49 38,053 -0.16(-0.35%)
Aug 21, 2009 45.00 45.65 45.00 45.65 7,725 +0.99(+2.22%)
Aug 20, 2009 44.32 44.66 44.32 44.66 20,800 +0.42(+0.95%)
Aug 19, 2009 43.75 44.38 43.74 44.24 9,771 +0.31(+0.71%)
Aug 18, 2009 43.58 43.98 42.60 43.93 13,300 +0.37(+0.84%)
Aug 17, 2009 43.87 43.87 43.39 43.56 47,048 -0.88(-1.98%)
Aug 14, 2009 45.00 45.00 44.11 44.44 31,220 -0.43(-0.96%)
Aug 13, 2009 45.10 45.10 44.41 44.87 67,990 +0.29(+0.65%)
Aug 12, 2009 43.95 44.89 43.95 44.58 166,620 +0.41(+0.93%)
Aug 11, 2009 44.52 44.52 44.04 44.17 72,156 -0.21(-0.47%)
Aug 10, 2009 44.53 44.74 44.34 44.38 56,760 -0.44(-0.98%)
Aug 07, 2009 44.60 45.03 44.41 44.82 142,445 +0.58(+1.31%)
Aug 06, 2009 44.56 44.56 43.37 44.24 53,290 -0.33(-0.73%)
Aug 05, 2009 44.60 44.69 44.17 44.57 89,650 +0.04(+0.09%)
Aug 04, 2009 44.41 44.59 44.16 44.52 100,945 +0.06(+0.15%)
Aug 03, 2009 44.38 46.25 44.03 44.46 77,200 +0.66(+1.51%)
Jul 31, 2009 42.60 44.21 42.60 43.80 5,796 -0.01(-0.02%)
Jul 30, 2009 43.76 44.29 42.17 43.81 98,815 +0.45(+1.04%)
Jul 29, 2009 43.32 43.52 43.10 43.36 95,302 -0.14(-0.32%)
Jul 28, 2009 43.20 43.54 43.00 43.50 165,300 +0.00(+0.00%)
Jul 27, 2009 43.41 43.57 43.15 43.50 210,027 +0.08(+0.18%)
Jul 24, 2009 43.15 43.45 42.85 43.42 1,023 +0.14(+0.32%)
Jul 23, 2009 42.37 43.40 42.33 43.28 40,889 +1.01(+2.39%)
Jul 22, 2009 42.11 42.53 42.11 42.27 109,875 -0.05(-0.12%)
Jul 21, 2009 42.24 42.32 41.92 42.32 72,638 +0.25(+0.59%)
Jul 20, 2009 41.99 42.07 41.72 42.07 20,146 +0.36(+0.86%)
Jul 17, 2009 41.75 41.83 41.50 41.71 59,394 +0.00(+0.00%)
Jul 16, 2009 41.25 41.86 41.15 41.71 139,166 +0.26(+0.63%)
Jul 15, 2009 40.77 41.45 40.76 41.45 271,920 +1.28(+3.19%)
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.