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, 2016 52.57 52.92 52.55 52.80 22,912 +0.29(+0.55%)
Sep 29, 2016 53.01 53.01 52.31 52.51 16,447 -0.50(-0.94%)
Sep 28, 2016 52.97 53.01 52.70 53.01 12,883 +0.16(+0.29%)
Sep 27, 2016 52.44 52.90 52.44 52.85 23,604 +0.32(+0.61%)
Sep 26, 2016 52.71 52.75 52.53 52.53 13,189 -0.53(-1.00%)
Sep 23, 2016 53.15 53.20 52.99 53.06 8,032 -0.11(-0.21%)
Sep 22, 2016 53.10 53.22 53.06 53.17 14,843 +0.33(+0.63%)
Sep 21, 2016 52.45 52.84 52.30 52.84 3,428 +0.29(+0.54%)
Sep 20, 2016 52.74 52.80 52.45 52.55 34,964 +0.00(+0.01%)
Sep 19, 2016 52.54 52.78 52.42 52.55 14,473 +0.13(+0.24%)
Sep 16, 2016 52.29 52.48 52.24 52.42 15,298 -0.24(-0.45%)
Sep 15, 2016 52.05 52.72 52.05 52.66 27,872 +0.57(+1.09%)
Sep 14, 2016 52.17 52.54 52.03 52.09 33,876 -0.16(-0.30%)
Sep 13, 2016 52.55 52.63 52.09 52.25 28,016 -0.67(-1.27%)
Sep 12, 2016 51.98 53.02 51.81 52.92 26,106 +0.69(+1.32%)
Sep 09, 2016 53.09 53.09 52.23 52.23 17,930 -1.25(-2.34%)
Sep 08, 2016 53.52 53.59 53.41 53.48 12,436 -0.19(-0.36%)
Sep 07, 2016 53.57 53.70 53.53 53.67 8,418 +0.03(+0.07%)
Sep 06, 2016 53.56 53.64 53.37 53.64 18,673 +0.14(+0.26%)
Sep 02, 2016 53.40 53.50 53.50 53.50 11,700 +0.29(+0.55%)
Sep 01, 2016 53.35 53.37 52.96 53.21 26,254 -0.08(-0.15%)
Aug 31, 2016 53.26 53.29 53.03 53.29 29,064 -0.03(-0.06%)
Aug 30, 2016 53.30 53.36 53.19 53.32 16,491 -0.06(-0.12%)
Aug 29, 2016 53.17 53.49 53.17 53.38 13,522 +0.28(+0.53%)
Aug 26, 2016 53.25 53.50 52.88 53.10 22,625 -0.19(-0.35%)
Aug 25, 2016 53.30 53.44 53.21 53.29 10,515 -0.05(-0.10%)
Aug 24, 2016 53.60 53.60 53.33 53.34 12,760 -0.26(-0.49%)
Aug 23, 2016 53.61 53.75 53.54 53.60 26,043 +0.16(+0.30%)
Aug 22, 2016 53.32 53.50 53.30 53.44 7,116 -0.02(-0.03%)
Aug 19, 2016 53.42 53.46 53.32 53.46 11,246 -0.03(-0.06%)
Aug 18, 2016 53.42 53.50 53.34 53.49 10,116 +0.08(+0.15%)
Aug 17, 2016 53.25 53.42 53.01 53.41 25,806 +0.07(+0.13%)
Aug 16, 2016 53.43 53.46 53.32 53.34 18,948 -0.25(-0.47%)
Aug 15, 2016 53.46 53.65 53.46 53.59 9,282 +0.26(+0.49%)
Aug 12, 2016 53.23 53.44 53.23 53.33 11,210 -0.04(-0.07%)
Aug 11, 2016 53.32 53.43 53.19 53.37 13,226 +0.33(+0.62%)
Aug 10, 2016 53.36 53.40 53.01 53.04 17,764 -0.24(-0.45%)
Aug 09, 2016 53.25 53.43 53.20 53.28 12,205 +0.00(+0.00%)
Aug 08, 2016 53.32 53.48 53.24 53.28 63,339 -0.08(-0.15%)
Aug 05, 2016 53.00 53.38 53.00 53.36 42,171 +0.48(+0.91%)
Aug 04, 2016 52.76 52.91 52.75 52.88 39,326 +0.11(+0.20%)
Aug 03, 2016 52.55 52.81 52.55 52.77 23,890 +0.11(+0.21%)
Aug 02, 2016 52.90 52.90 52.46 52.66 24,140 -0.40(-0.75%)
Aug 01, 2016 53.14 53.32 52.96 53.06 12,484 -0.19(-0.36%)
Jul 29, 2016 52.98 53.30 52.97 53.25 12,625 +0.10(+0.19%)
Jul 28, 2016 53.00 53.22 52.88 53.15 18,514 +0.01(+0.02%)
Jul 27, 2016 53.20 53.22 52.99 53.14 22,402 -0.22(-0.41%)
Jul 26, 2016 53.22 53.40 53.15 53.36 12,142 +0.08(+0.14%)
Jul 25, 2016 53.30 53.30 53.10 53.28 7,335 -0.04(-0.08%)
Jul 22, 2016 53.06 53.35 53.06 53.33 13,558 +0.30(+0.56%)
Jul 21, 2016 53.21 53.25 52.93 53.03 18,824 -0.32(-0.60%)
Jul 20, 2016 53.28 53.37 53.07 53.35 24,415 +0.37(+0.69%)
Jul 19, 2016 52.89 53.01 52.85 52.98 11,755 -0.12(-0.22%)
Jul 18, 2016 52.85 53.13 52.85 53.10 9,265 +0.18(+0.33%)
Jul 15, 2016 53.30 53.30 52.76 52.92 18,350 -0.05(-0.08%)
Jul 14, 2016 53.00 53.07 52.84 52.97 28,955 +0.22(+0.43%)
Jul 13, 2016 52.62 52.76 52.54 52.75 36,616 +0.10(+0.18%)
Jul 12, 2016 52.57 52.75 52.51 52.65 17,952 +0.41(+0.78%)
Jul 11, 2016 52.05 52.39 52.03 52.24 33,925 +0.24(+0.46%)
Jul 08, 2016 51.43 52.07 51.09 52.00 113,639 +0.91(+1.78%)
Jul 07, 2016 51.20 51.36 50.92 51.09 8,255 -0.01(-0.02%)
Jul 06, 2016 50.72 51.15 50.56 51.10 23,040 +0.28(+0.55%)
Jul 05, 2016 50.91 50.93 50.63 50.82 25,813 -0.37(-0.72%)
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.