Exchange Traded Fund (CSSPX)
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 |
|---|---|---|---|---|---|---|---|
| 1719330900 | 538.15 | -0.44 | -0.08 | 536.07 | 538.74 | 535.6 | 7749 |
| 1719244500 | 538.59 | -1.22 | -0.23 | 538.91999 | 539.4 | 536.53 | 5871 |
| 1718985300 | 539.80999 | -1.02 | -0.19 | 539.41 | 540.72 | 538.05999 | 13094 |
| 1718898900 | 540.83 | 1.68 | 0.31 | 541.28 | 542.54 | 539.9 | 4724 |
| 1718812500 | 539.15 | 1.33 | 0.25 | 539.7 | 539.88 | 538.5 | 3402 |
| 1718726100 | 537.82 | 2.4 | 0.45 | 538.13 | 539.30999 | 536.94 | 6752 |
| 1718639700 | 535.41999 | 1.14 | 0.21 | 535.83 | 536.11 | 533.67999 | 6484 |
| 1718380500 | 534.28 | 3.18 | 0.60 | 534.15 | 535.88 | 532.07 | 3822 |
| 1718294100 | 531.1 | 2.7 | 0.51 | 530.47 | 531.13 | 529.25 | 3852 |
| 1718207700 | 528.4 | 2.52 | 0.48 | 528.05999 | 529.78 | 526.74 | 6605 |
| 1718121300 | 525.88 | 0.78 | 0.15 | 524.99 | 526.1 | 523.75 | 3232 |
| 1718034900 | 525.1 | 2.64 | 0.51 | 523.6 | 525.11 | 523.6 | 6274 |
| 1717775700 | 522.46 | 3.96 | 0.76 | 518.78 | 523.55999 | 517.7 | 4801 |
| 1717689300 | 518.5 | 1.71 | 0.33 | 518.76 | 520 | 517.85 | 5846 |
| 1717602900 | 516.79 | 6.48 | 1.27 | 513.32 | 516.91999 | 513.11 | 9592 |
| 1717516500 | 510.31 | -0.17 | -0.03 | 510.39 | 512.04 | 508.88 | 6144 |
| 1717430100 | 510.48 | 4.26 | 0.84 | 514.13 | 514.88 | 510 | 9055 |
| 1717170900 | 506.22 | -4.03 | -0.79 | 509.25 | 509.55 | 505.66 | 7262 |
| 1717084500 | 510.25 | -3.82 | -0.74 | 511.48 | 512.5 | 509.34 | 6773 |
| 1716998100 | 514.07 | -0.18 | -0.04 | 513.59 | 514.39 | 511.73 | 4724 |
| 1716911700 | 514.25 | -1.07 | -0.21 | 515.2 | 516.02 | 513.82 | 9323 |
| 1716825300 | 515.32 | 0.12 | 0.02 | 515 | 515.51 | 514.11 | 6931 |
| 1716566100 | 515.2 | -2.19 | -0.42 | 513.72 | 515.6 | 512.77 | 5393 |
| 1716479700 | 517.39 | 0.14 | 0.03 | 519.38 | 520.17999 | 515.79999 | 7399 |
| 1716393300 | 517.25 | 1.25 | 0.24 | 516.23 | 517.41 | 516.16 | 3478 |
| 1716306900 | 516 | -0.29 | -0.06 | 515.16999 | 516 | 514.36 | 4720 |
| 1716220500 | 516.29 | 2.95 | 0.57 | 514.26 | 516.35 | 514.19 | 7899 |
| 1715961300 | 513.34 | -2.42 | -0.47 | 514.05999 | 515.2 | 513 | 2610 |
| 1715874900 | 515.76 | 3.11 | 0.61 | 514.7 | 516 | 514.57 | 5257 |
| 1715788500 | 512.65 | 3.65 | 0.72 | 510.52 | 512.96 | 510 | 4239 |
| 1715702100 | 509 | -0.72 | -0.14 | 509.7 | 510.42 | 508 | 3864 |
| 1715615700 | 509.72 | -0.36 | -0.07 | 511.05 | 511.12 | 509.1 | 3839 |
| 1715356500 | 510.08 | 1.35 | 0.27 | 510.49 | 511.48 | 510 | 6217 |
| 1715270100 | 508.73 | 0.98 | 0.19 | 507.94 | 508.84 | 506.95 | 4954 |
| 1715183700 | 507.75 | 0.28 | 0.06 | 508.3 | 508.72 | 505.87 | 1853 |
| 1715097300 | 507.47 | 3.91 | 0.78 | 506.82 | 507.52 | 506.17 | 4251 |
| 1715010900 | 503.56 | 3.87 | 0.77 | 502.25 | 503.88 | 501.77 | 3098 |
| 1714751700 | 499.69 | 4.26 | 0.86 | 498.05 | 501.28 | 497.48 | 9117 |
| 1714665300 | 495.43 | -4.87 | -0.97 | 495.23 | 497.56 | 494 | 10605 |
| 1714492500 | 500.3 | -1.74 | -0.35 | 502.52 | 502.9 | 500.3 | 3590 |
| 1714406100 | 502.04 | -0.36 | -0.07 | 502.16 | 504.06 | 501.5 | 4224 |
| 1714146900 | 502.4 | 10.18 | 2.07 | 499.1 | 503.09 | 497.99 | 10635 |
| 1714060500 | 492.22 | -6.25 | -1.25 | 495.21 | 495.49 | 491 | 2360 |
| 1713974100 | 498.47 | 0.37 | 0.07 | 500.71 | 500.9 | 498.02 | 9149 |
| 1713887700 | 498.1 | 5.91 | 1.20 | 495.6 | 498.28 | 493.8 | 9709 |
| 1713801300 | 492.19 | -0.73 | -0.15 | 492.75 | 494.65 | 491.37 | 8025 |
| 1713542100 | 492.92 | -5.28 | -1.06 | 492.67 | 494.98 | 492.36 | 7261 |
| 1713455700 | 498.2 | -0.16 | -0.03 | 496.76 | 498.94 | 495.21 | 6630 |
| 1713369300 | 498.36 | -2.4 | -0.48 | 499.78 | 502.08 | 498.36 | 3823 |
| 1713282900 | 500.76 | -6.76 | -1.33 | 501.06 | 501.97 | 498.88 | 10094 |
| 1713196500 | 507.52 | -1.94 | -0.38 | 508.71 | 511.15 | 507.2 | 7031 |
| 1712937300 | 509.46 | 3.04 | 0.60 | 512.49 | 512.85 | 508.95 | 7115 |
| 1712850900 | 506.42 | 1.09 | 0.22 | 505.94 | 506.87 | 503.7 | 5443 |
| 1712764500 | 505.33 | 3.38 | 0.67 | 505.59 | 506.5 | 501.16 | 12133 |
| 1712678100 | 501.95 | -3.21 | -0.64 | 504.69 | 505.23 | 500.17 | 8639 |
| 1712591700 | 505.16 | 1.01 | 0.20 | 504.79 | 506.55 | 504.1 | 2292 |
| 1712332500 | 504.15 | -3.81 | -0.75 | 501.08 | 505.41 | 500.6 | 10025 |
| 1712246100 | 507.96 | 0.18 | 0.04 | 507.32 | 508.55 | 506.56 | 6904 |
| 1712159700 | 507.78 | 0.34 | 0.07 | 508.26 | 508.42 | 506.88 | 5889 |
| 1712073300 | 507.44 | -3.95 | -0.77 | 513.79999 | 514.15 | 506.26 | 10775 |
| 1711644900 | 511.39 | 3.99 | 0.79 | 511.22 | 512.37 | 510.82 | 8477 |
| 1711558500 | 507.4 | -0.74 | -0.15 | 507.64 | 509.41 | 506.99 | 5049 |
| 1711472100 | 508.14 | 1.01 | 0.20 | 507.51 | 508.37 | 506.4 | 4574 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
