Large Cap Core Plus ETF (NY: CSM )

103.89 USD +0.60 (+0.58%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 62.43 62.57 62.32 62.53 58,967 +0.15(+0.24%)
Sep 28, 2017 62.09 62.39 62.09 62.38 27,474 +0.22(+0.35%)
Sep 27, 2017 62.16 62.32 61.91 62.16 42,655 +0.00(+0.00%)
Sep 26, 2017 62.26 62.30 62.15 62.16 34,025 +0.06(+0.09%)
Sep 25, 2017 62.10 62.23 61.92 62.10 18,532 -0.04(-0.06%)
Sep 22, 2017 62.05 62.16 61.96 62.14 24,985 +0.04(+0.06%)
Sep 21, 2017 62.21 62.23 62.06 62.10 27,294 -0.13(-0.20%)
Sep 20, 2017 62.16 62.24 61.94 62.23 55,894 +0.08(+0.13%)
Sep 19, 2017 62.12 62.24 62.12 62.15 24,504 +0.05(+0.08%)
Sep 18, 2017 62.30 62.34 62.05 62.10 11,252 -0.05(-0.08%)
Sep 15, 2017 62.00 62.16 61.93 62.15 38,482 +0.11(+0.18%)
Sep 14, 2017 62.05 62.10 61.92 62.04 26,668 -0.05(-0.08%)
Sep 13, 2017 61.81 62.09 61.81 62.09 15,299 +0.10(+0.16%)
Sep 12, 2017 61.90 61.99 61.79 61.99 14,133 +0.17(+0.27%)
Sep 11, 2017 61.55 61.82 61.55 61.82 22,600 +0.63(+1.03%)
Sep 08, 2017 61.25 61.27 61.19 61.19 4,215 -0.04(-0.07%)
Sep 07, 2017 61.45 61.45 61.11 61.23 11,547 -0.07(-0.11%)
Sep 06, 2017 61.27 61.36 61.10 61.30 19,908 +0.24(+0.39%)
Sep 05, 2017 61.48 61.48 60.76 61.06 17,859 -0.56(-0.91%)
Sep 01, 2017 61.53 61.66 61.53 61.62 18,734 +0.25(+0.41%)
Aug 31, 2017 61.21 61.39 61.12 61.37 7,990 +0.33(+0.54%)
Aug 30, 2017 60.61 61.09 60.61 61.04 97,493 +0.30(+0.49%)
Aug 29, 2017 60.38 60.76 60.38 60.74 36,055 +0.11(+0.18%)
Aug 28, 2017 60.81 60.81 60.51 60.63 32,655 -0.13(-0.22%)
Aug 25, 2017 60.82 60.82 60.64 60.76 17,660 +0.21(+0.35%)
Aug 24, 2017 60.76 60.76 60.44 60.55 13,759 -0.03(-0.05%)
Aug 23, 2017 60.55 60.76 60.55 60.58 17,840 -0.17(-0.28%)
Aug 22, 2017 60.34 60.76 60.34 60.75 20,145 +0.68(+1.13%)
Aug 21, 2017 60.12 60.14 59.79 60.07 15,381 -0.04(-0.07%)
Aug 18, 2017 60.05 60.30 59.91 60.11 42,232 -0.04(-0.07%)
Aug 17, 2017 60.82 61.02 60.08 60.15 18,020 -0.90(-1.47%)
Aug 16, 2017 60.98 61.18 60.89 61.05 17,829 +0.14(+0.23%)
Aug 15, 2017 60.92 61.10 60.83 60.91 22,320 +0.04(+0.07%)
Aug 14, 2017 60.82 60.99 60.82 60.87 7,222 +0.59(+0.98%)
Aug 11, 2017 60.32 60.49 60.24 60.28 113,102 -0.07(-0.12%)
Aug 10, 2017 61.07 61.07 60.31 60.35 39,672 -0.81(-1.32%)
Aug 09, 2017 60.93 61.26 60.93 61.16 43,614 -0.08(-0.13%)
Aug 08, 2017 61.10 61.61 61.10 61.24 18,027 +0.02(+0.04%)
Aug 07, 2017 61.22 61.22 61.12 61.22 41,775 +0.15(+0.24%)
Aug 04, 2017 61.23 61.23 61.00 61.07 24,887 +0.07(+0.11%)
Aug 03, 2017 61.05 61.22 61.00 61.00 129,894 -0.20(-0.33%)
Aug 02, 2017 61.42 61.42 61.09 61.20 66,902 -0.22(-0.36%)
Aug 01, 2017 61.58 61.58 61.27 61.42 41,079 +0.09(+0.15%)
Jul 31, 2017 61.28 61.39 61.21 61.33 6,869 +0.04(+0.07%)
Jul 28, 2017 61.00 61.29 61.00 61.29 12,862 +0.19(+0.31%)
Jul 27, 2017 61.39 61.44 60.88 61.10 17,804 -0.16(-0.26%)
Jul 26, 2017 61.26 61.31 61.20 61.26 15,538 -0.03(-0.05%)
Jul 25, 2017 61.42 61.42 61.20 61.29 33,675 +0.11(+0.18%)
Jul 24, 2017 61.09 61.19 61.06 61.18 7,220 +0.05(+0.08%)
Jul 21, 2017 61.23 61.24 61.00 61.13 41,072 -0.09(-0.15%)
Jul 20, 2017 61.39 61.39 61.16 61.22 14,583 -0.04(-0.07%)
Jul 19, 2017 61.00 61.26 61.00 61.26 28,779 +0.39(+0.64%)
Jul 18, 2017 60.97 60.97 60.70 60.87 11,814 -0.04(-0.07%)
Jul 17, 2017 60.60 61.00 60.60 60.91 14,150 +0.16(+0.26%)
Jul 14, 2017 60.64 60.90 60.61 60.75 12,563 +0.21(+0.35%)
Jul 13, 2017 60.59 60.59 60.34 60.54 99,039 +0.23(+0.38%)
Jul 12, 2017 60.38 60.45 60.27 60.31 28,218 +0.30(+0.50%)
Jul 11, 2017 60.00 60.10 59.68 60.01 34,817 -0.09(-0.15%)
Jul 10, 2017 59.81 60.17 59.80 60.10 22,235 +0.05(+0.08%)
Jul 07, 2017 59.61 60.10 59.61 60.05 14,850 +0.37(+0.62%)
Jul 06, 2017 60.07 60.07 59.63 59.68 17,837 -0.55(-0.91%)
Jul 05, 2017 60.35 60.35 60.35 60.23 15,075 -0.12(-0.20%)
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.