Large Cap Core Plus ETF (NY: CSM )

48.87 +0.95 (+1.98%)
Official Closing Price Updated: 8:00 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 96.49 96.64 95.89 96.06 37,296 -0.13(-0.14%)
Sep 29, 2014 95.90 96.41 95.74 96.19 24,599 -0.37(-0.38%)
Sep 26, 2014 95.95 96.67 95.89 96.56 28,385 +0.70(+0.73%)
Sep 25, 2014 97.28 97.28 95.85 95.86 22,290 -1.39(-1.43%)
Sep 24, 2014 96.76 99.54 95.92 97.25 59,939 +0.27(+0.28%)
Sep 23, 2014 97.46 97.57 96.95 96.98 21,235 -0.53(-0.54%)
Sep 22, 2014 98.40 98.40 97.43 97.51 32,271 -0.98(-1.00%)
Sep 19, 2014 98.89 98.94 98.21 98.49 64,603 -0.02(-0.02%)
Sep 18, 2014 98.44 98.53 98.31 98.50 31,521 +0.50(+0.52%)
Sep 17, 2014 98.11 98.54 97.71 98.00 22,887 +0.01(+0.01%)
Sep 16, 2014 97.15 98.08 96.94 97.99 125,467 +0.82(+0.85%)
Sep 15, 2014 97.37 97.37 97.01 97.17 10,579 -0.09(-0.10%)
Sep 12, 2014 97.58 97.73 97.04 97.26 14,539 -0.54(-0.55%)
Sep 11, 2014 97.69 97.89 97.35 97.80 13,860 -0.04(-0.04%)
Sep 10, 2014 97.28 97.84 97.25 97.84 9,644 +0.45(+0.46%)
Sep 09, 2014 98.14 98.14 97.29 97.39 13,808 -0.77(-0.78%)
Sep 08, 2014 98.54 98.54 97.88 98.16 13,320 -0.34(-0.35%)
Sep 05, 2014 98.15 98.50 97.76 98.50 8,811 +0.51(+0.52%)
Sep 04, 2014 98.51 98.74 97.99 97.99 7,965 -0.32(-0.33%)
Sep 03, 2014 98.59 98.67 98.22 98.31 11,793 +0.05(+0.05%)
Sep 02, 2014 98.64 98.64 97.97 98.26 4,805 -0.20(-0.20%)
Aug 29, 2014 98.15 98.46 98.46 98.46 43,800 +0.32(+0.33%)
Aug 28, 2014 97.91 98.21 97.74 98.14 24,073 -0.01(-0.01%)
Aug 27, 2014 98.02 98.21 98.02 98.15 17,246 +0.12(+0.12%)
Aug 26, 2014 98.12 98.29 97.97 98.03 44,702 +0.03(+0.03%)
Aug 25, 2014 98.00 98.17 97.84 98.00 26,784 +0.51(+0.52%)
Aug 22, 2014 97.63 97.78 97.36 97.49 32,683 -0.17(-0.17%)
Aug 21, 2014 97.45 97.78 97.38 97.66 61,669 +0.23(+0.23%)
Aug 20, 2014 96.95 97.46 96.95 97.43 42,637 +0.38(+0.39%)
Aug 19, 2014 96.74 97.11 96.74 97.05 40,199 +0.56(+0.58%)
Aug 18, 2014 96.29 96.56 96.26 96.49 20,009 +0.77(+0.80%)
Aug 15, 2014 96.08 96.10 95.13 95.72 85,683 -0.08(-0.08%)
Aug 14, 2014 95.55 95.80 95.55 95.80 55,939 +0.43(+0.45%)
Aug 13, 2014 95.18 95.39 95.03 95.37 18,387 +0.68(+0.72%)
Aug 12, 2014 94.76 94.92 94.32 94.69 10,825 -0.15(-0.16%)
Aug 11, 2014 94.82 95.17 94.76 94.84 20,108 +0.36(+0.38%)
Aug 08, 2014 93.45 94.24 93.30 94.48 14,590 +1.13(+1.21%)
Aug 07, 2014 94.20 94.31 93.13 93.35 24,493 -0.53(-0.56%)
Aug 06, 2014 93.47 94.25 92.75 93.88 16,422 -0.04(-0.04%)
Aug 05, 2014 94.48 94.68 93.63 93.92 35,858 -0.71(-0.75%)
Aug 04, 2014 94.17 94.66 93.88 94.63 15,336 +0.55(+0.58%)
Aug 01, 2014 94.25 94.47 93.67 94.08 29,033 -0.25(-0.27%)
Jul 31, 2014 95.38 95.47 94.31 94.33 70,019 -1.81(-1.88%)
Jul 30, 2014 96.61 96.69 95.80 96.14 21,201 -0.38(-0.40%)
Jul 29, 2014 97.13 97.22 96.52 96.52 36,477 -0.27(-0.27%)
Jul 28, 2014 96.87 96.90 96.40 96.79 11,164 +0.15(+0.16%)
Jul 25, 2014 96.93 96.93 96.52 96.64 24,414 -0.45(-0.46%)
Jul 24, 2014 97.12 97.21 96.99 97.09 7,433 +0.21(+0.22%)
Jul 23, 2014 96.66 97.00 96.66 96.88 6,871 +0.15(+0.16%)
Jul 22, 2014 96.58 96.80 96.57 96.73 8,410 +0.44(+0.45%)
Jul 21, 2014 95.99 96.33 95.98 96.29 9,916 -0.13(-0.13%)
Jul 18, 2014 95.94 96.42 95.79 96.42 12,715 +0.97(+1.02%)
Jul 17, 2014 96.27 96.59 95.45 95.45 11,056 -0.95(-0.98%)
Jul 16, 2014 96.19 96.43 96.19 96.40 11,639 +0.47(+0.49%)
Jul 15, 2014 96.17 96.22 95.83 95.93 8,450 -0.08(-0.08%)
Jul 14, 2014 95.92 96.22 95.92 96.01 14,322 +0.34(+0.35%)
Jul 11, 2014 95.58 95.74 95.32 95.67 11,147 +0.11(+0.11%)
Jul 10, 2014 95.01 95.79 94.96 95.56 20,349 -0.41(-0.43%)
Jul 09, 2014 95.89 96.03 95.71 95.97 11,791 +0.49(+0.52%)
Jul 08, 2014 96.01 96.01 95.27 95.47 11,512 -0.57(-0.59%)
Jul 07, 2014 96.34 96.39 95.93 96.04 20,866 -0.25(-0.26%)
Jul 03, 2014 96.31 96.29 96.29 96.29 12,400 +0.44(+0.46%)
Jul 02, 2014 95.89 96.09 95.72 95.85 10,482 +0.16(+0.17%)
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.