Exchange Traded Fund (CSMXCP)
BIT
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718985300 | 140.88 | 1.14 | 0.82 | 140.59 | 141.56 | 140.56 | 224 |
| 1718898900 | 139.74 | 0.65 | 0.47 | 139.94999 | 140.06 | 139.31 | 343 |
| 1718812500 | 139.09 | -0.67 | -0.48 | 139.13999 | 139.13999 | 138.47 | 158 |
| 1718726100 | 139.76 | 4.54 | 3.36 | 136.49 | 139.76 | 136.49 | 464 |
| 1718639700 | 135.22 | -1.28 | -0.94 | 136.13 | 136.13 | 135.05 | 439 |
| 1718380500 | 136.5 | 1.56 | 1.16 | 135.54 | 136.5 | 134.96 | 282 |
| 1718294100 | 134.94 | 0.74 | 0.55 | 135.44 | 137.13999 | 134.94 | 446 |
| 1718207700 | 134.19999 | -3.58 | -2.60 | 136.94999 | 137.84 | 134.06 | 3267 |
| 1718121300 | 137.78 | -2.07 | -1.48 | 137.56 | 137.78 | 137 | 31 |
| 1718034900 | 139.85 | -1.97 | -1.39 | 139.15 | 139.85 | 138.36 | 252 |
| 1717775700 | 141.82 | -8.18 | -5.45 | 145.24 | 145.6 | 141.82 | 338 |
| 1717689300 | 150 | 3 | 2.04 | 147.97999 | 150.03 | 147.05 | 2485 |
| 1717602900 | 147 | 4.5 | 3.16 | 142.74 | 147 | 142.69999 | 3475 |
| 1717516500 | 142.5 | -0.96 | -0.67 | 139.36 | 142.5 | 135.5 | 312 |
| 1717430100 | 143.46 | -9.67 | -6.31 | 155.3 | 155.3 | 143 | 625 |
| 1717170900 | 153.13 | -1.03 | -0.67 | 154.71 | 155.44 | 152.54 | 418 |
| 1717084500 | 154.16 | 1.31 | 0.86 | 154 | 155.36 | 154 | 400 |
| 1716998100 | 152.85 | -3.96 | -2.53 | 156.56 | 156.56 | 152.84 | 651 |
| 1716911700 | 156.81 | -0.66 | -0.42 | 158.02 | 158.22999 | 156.81 | 276 |
| 1716825300 | 157.47 | -1.53 | -0.96 | 157.9 | 157.9 | 157.47 | 80 |
| 1716566100 | 159 | -2.16 | -1.34 | 159.79 | 160.02 | 159 | 150 |
| 1716479700 | 161.16 | -0.64 | -0.40 | 162.09 | 162.66999 | 160.91999 | 311 |
| 1716393300 | 161.8 | -1.8 | -1.10 | 162.55 | 162.55 | 161.8 | 32 |
| 1716306900 | 163.6 | -1.73 | -1.05 | 164.71 | 164.97 | 163.6 | 568 |
| 1716220500 | 165.33 | -0.34 | -0.21 | 165.05 | 165.43 | 164.44 | 204 |
| 1715961300 | 165.66999 | 2 | 1.22 | 164.38999 | 165.66999 | 164.38999 | 68 |
| 1715874900 | 163.66999 | -2.05 | -1.24 | 163.62 | 163.66999 | 163.52 | 87 |
| 1715788500 | 165.72 | 3.05 | 1.87 | 162.16999 | 165.72 | 162.16 | 141 |
| 1715702100 | 162.66999 | -2.23 | -1.35 | 164.85 | 164.85 | 162.66999 | 547 |
| 1715615700 | 164.9 | -0.87 | -0.52 | 165.4 | 165.4 | 164.9 | 87 |
| 1715356500 | 165.77 | 4.17 | 2.58 | 165.01 | 165.77 | 165.01 | 50 |
| 1715270100 | 161.6 | 0.2 | 0.12 | 161.41999 | 161.6 | 161.41999 | 90 |
| 1715183700 | 161.4 | -0.44 | -0.27 | 161 | 161.4 | 160.5 | 28 |
| 1715097300 | 161.84 | -0.51 | -0.31 | 162.47 | 162.81 | 161.78 | 187 |
| 1715010900 | 162.35 | 2.61 | 1.63 | 161.9 | 162.41 | 161.51 | 66 |
| 1714751700 | 159.74 | -1.88 | -1.16 | 160.18 | 160.18 | 159.74 | 50 |
| 1714665300 | 161.62 | -1.86 | -1.14 | 161.19999 | 161.62 | 161.19999 | 117 |
| 1714492500 | 163.47999 | 0.35 | 0.21 | 163.19999 | 163.47999 | 163.12 | 76 |
| 1714406100 | 163.13 | 1.35 | 0.83 | 163.41999 | 163.41999 | 163.13 | 28 |
| 1714146900 | 161.78 | 4.97 | 3.17 | 160 | 161.78 | 160 | 112 |
| 1714060500 | 156.81 | -2.95 | -1.85 | 159.87 | 159.91999 | 156.81 | 232 |
| 1713974100 | 159.76 | -1.01 | -0.63 | 161.06 | 161.4 | 159.76 | 72 |
| 1713887700 | 160.77 | 1.59 | 1.00 | 159.69999 | 160.77 | 159.69999 | 38 |
| 1713801300 | 159.18 | 2.18 | 1.39 | 160.04 | 160.04 | 159.12 | 70 |
| 1713542100 | 157 | -1.22 | -0.77 | 157.06 | 157.52 | 155.44 | 302 |
| 1713455700 | 158.22 | -2.38 | -1.48 | 158.76 | 158.76 | 157.84 | 306 |
| 1713369300 | 160.6 | -0.96 | -0.59 | 160.16 | 161.11 | 159.51 | 316 |
| 1713282900 | 161.56 | -5.17 | -3.10 | 162.74 | 162.75 | 161.56 | 405 |
| 1713196500 | 166.72999 | 1.22 | 0.74 | 166.08 | 166.72999 | 165.78 | 90 |
| 1712937300 | 165.51 | -0.85 | -0.51 | 166.69999 | 166.69999 | 165.1 | 90 |
| 1712850900 | 166.36 | 0.43 | 0.26 | 166.01 | 166.5 | 165.19999 | 196 |
| 1712764500 | 165.93 | -3.1 | -1.83 | 168.49 | 168.49 | 165.93 | 1744 |
| 1712678100 | 169.03 | 0.69 | 0.41 | 170.73 | 170.73 | 169.03 | 50 |
| 1712591700 | 168.34 | 0.16 | 0.10 | 168 | 169.81 | 168 | 895 |
| 1712332500 | 168.18 | 0.27 | 0.16 | 165.75 | 168.18 | 165.75 | 87 |
| 1712246100 | 167.91 | 1.4 | 0.84 | 165.56 | 167.91 | 165.46 | 95 |
| 1712159700 | 166.51 | -0.48 | -0.29 | 165.11 | 166.53 | 165.11 | 535 |
| 1712073300 | 166.99 | 0.1 | 0.06 | 166.88999 | 167.98 | 166.32 | 1239 |
| 1711644900 | 166.88999 | 1.77 | 1.07 | 165.15 | 166.88999 | 165.15 | 260 |
| 1711558500 | 165.12 | 2.87 | 1.77 | 163.31 | 165.86 | 163.31 | 941 |
| 1711472100 | 162.25 | 0.41 | 0.25 | 162.11 | 163.05 | 160.27 | 319 |
| 1711385700 | 161.84 | -0.65 | -0.40 | 161.49 | 161.84 | 161 | 308 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
