Large Cap Core Plus ETF (NY: CSM )

51.87 USD -0.93 (-1.76%)
Official Closing Price Updated: 8:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 51.01 52.37 51.01 51.41 10,860 -1.21(-2.30%)
Sep 29, 2011 53.00 53.27 50.76 52.62 19,110 +0.43(+0.82%)
Sep 28, 2011 53.57 53.70 52.19 52.19 8,813 -1.02(-1.92%)
Sep 27, 2011 53.87 54.28 53.11 53.21 7,033 +0.36(+0.69%)
Sep 26, 2011 52.11 52.85 51.15 52.85 6,028 +1.47(+2.86%)
Sep 23, 2011 50.89 51.61 50.85 51.38 10,022 +0.11(+0.21%)
Sep 22, 2011 51.60 51.60 50.55 51.27 19,083 -1.88(-3.54%)
Sep 21, 2011 54.76 54.83 53.06 53.15 58,191 -1.68(-3.06%)
Sep 20, 2011 55.10 55.70 54.79 54.83 12,604 -0.27(-0.49%)
Sep 19, 2011 54.91 55.31 54.51 55.10 7,090 -0.64(-1.15%)
Sep 16, 2011 55.69 55.96 55.34 55.74 6,294 +0.31(+0.56%)
Sep 15, 2011 55.31 55.49 54.36 55.43 4,501 +0.77(+1.41%)
Sep 14, 2011 54.15 55.20 53.55 54.66 14,105 +0.96(+1.79%)
Sep 13, 2011 53.52 53.90 53.50 53.70 4,444 +0.36(+0.67%)
Sep 12, 2011 52.30 53.34 51.72 53.34 6,093 +0.28(+0.53%)
Sep 09, 2011 53.66 53.66 52.73 53.06 36,728 -1.54(-2.82%)
Sep 08, 2011 53.77 55.22 53.77 54.60 18,306 -0.35(-0.64%)
Sep 07, 2011 54.30 55.01 51.64 54.95 32,510 +1.97(+3.73%)
Sep 06, 2011 52.65 53.03 52.56 52.98 5,804 -0.96(-1.79%)
Sep 02, 2011 53.13 55.10 53.13 53.94 6,730 -1.44(-2.60%)
Sep 01, 2011 56.04 56.41 55.36 55.38 8,055 -0.80(-1.42%)
Aug 31, 2011 56.18 56.63 55.89 56.18 13,714 +0.41(+0.74%)
Aug 30, 2011 55.28 56.00 55.05 55.77 24,152 +0.22(+0.40%)
Aug 29, 2011 54.61 55.55 54.61 55.55 15,449 +1.49(+2.76%)
Aug 26, 2011 52.69 54.08 52.63 54.06 10,650 +0.92(+1.73%)
Aug 25, 2011 54.19 54.25 53.03 53.14 14,193 -0.93(-1.72%)
Aug 24, 2011 53.38 54.16 53.23 54.07 28,034 +0.70(+1.31%)
Aug 23, 2011 51.88 53.37 51.73 53.37 27,576 +1.50(+2.89%)
Aug 22, 2011 52.90 52.90 51.49 51.87 12,717 -0.03(-0.06%)
Aug 19, 2011 51.85 52.87 51.39 51.90 21,681 -0.67(-1.27%)
Aug 18, 2011 53.17 53.26 51.98 52.57 12,405 -2.30(-4.19%)
Aug 17, 2011 55.15 55.45 54.50 54.87 15,376 +0.22(+0.40%)
Aug 16, 2011 54.50 54.96 54.15 54.65 37,468 -0.41(-0.74%)
Aug 15, 2011 54.37 55.06 54.37 55.06 37,536 +1.29(+2.39%)
Aug 12, 2011 54.02 54.41 53.22 53.77 19,794 -0.05(-0.08%)
Aug 11, 2011 51.91 53.86 51.72 53.82 25,061 +2.38(+4.64%)
Aug 10, 2011 52.47 52.56 51.39 51.44 38,499 -1.04(-1.99%)
Aug 09, 2011 54.54 52.61 50.33 52.48 47,837 +1.39(+2.72%)
Aug 08, 2011 53.13 54.49 50.65 51.09 86,217 -3.76(-6.86%)
Aug 05, 2011 54.83 55.58 53.25 54.85 103,922 +0.17(+0.31%)
Aug 04, 2011 56.57 56.57 54.67 54.68 26,961 -2.85(-4.95%)
Aug 03, 2011 55.56 57.54 55.56 57.53 54,396 +0.29(+0.51%)
Aug 02, 2011 58.23 58.49 57.18 57.24 49,509 -1.58(-2.69%)
Aug 01, 2011 60.64 60.64 58.27 58.82 49,687 -0.35(-0.59%)
Jul 29, 2011 58.93 59.53 58.51 59.17 13,045 -0.35(-0.59%)
Jul 28, 2011 59.73 60.20 59.49 59.52 7,624 -0.25(-0.42%)
Jul 27, 2011 60.67 60.93 59.74 59.77 19,000 -1.37(-2.24%)
Jul 26, 2011 61.53 61.53 61.14 61.14 5,374 -0.28(-0.46%)
Jul 25, 2011 61.11 61.70 60.38 61.42 12,585 -0.38(-0.61%)
Jul 22, 2011 61.75 61.83 61.67 61.80 9,957 +0.05(+0.08%)
Jul 21, 2011 61.32 61.86 61.08 61.75 74,404 +0.93(+1.53%)
Jul 20, 2011 61.13 61.13 60.74 60.82 95,420 +0.08(+0.13%)
Jul 19, 2011 60.49 60.74 60.37 60.74 7,590 +0.75(+1.25%)
Jul 18, 2011 60.30 60.30 58.92 59.99 16,400 -0.44(-0.73%)
Jul 15, 2011 60.35 60.45 60.03 60.43 19,334 +0.15(+0.25%)
Jul 14, 2011 60.93 60.98 60.27 60.28 5,107 -0.18(-0.30%)
Jul 13, 2011 60.55 61.08 60.35 60.46 19,931 +0.12(+0.20%)
Jul 12, 2011 60.45 60.89 60.34 60.34 12,656 -0.30(-0.49%)
Jul 11, 2011 61.33 61.33 60.61 60.64 14,305 -1.14(-1.85%)
Jul 08, 2011 61.39 61.78 61.35 61.78 6,900 -0.46(-0.74%)
Jul 07, 2011 62.05 62.40 62.01 62.24 54,191 +0.70(+1.14%)
Jul 06, 2011 61.45 61.65 61.32 61.54 16,599 +0.10(+0.17%)
Jul 05, 2011 61.40 61.56 61.34 61.43 9,492 -0.19(-0.31%)
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.