ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

CSTP Spdr � Con Sta

222.40
0.475 (0.21%)
Jun 14 2024 - Closed
Delayed by 15 minutes

CSTP Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 222.40 0.47 0.21% 222.40 222.40 222.40 0
Jun 13 2024 221.925 -0.43 -0.19% 221.925 221.925 221.925 0
Jun 12 2024 222.35 0.90 0.41% 223.05 224.275 220.20 1,547
Jun 11 2024 221.45 -1.58 -0.71% 223.50 223.925 220.625 242
Jun 10 2024 223.025 -2.18 -0.97% 223.025 223.025 223.025 0
Jun 07 2024 225.20 -0.33 -0.14% 225.80 226.60 221.475 6
Jun 06 2024 225.525 1.40 0.62% 225.525 225.525 225.525 0
Jun 05 2024 224.125 0.30 0.13% 224.125 224.125 224.125 700
Jun 04 2024 223.825 1.82 0.82% 223.825 223.825 223.825 0
Jun 03 2024 222.00 1.43 0.65% 222.00 222.00 222.00 0
May 31 2024 220.575 1.67 0.77% 220.05 221.125 218.15 684
May 30 2024 218.90 2.53 1.17% 218.90 218.90 218.90 0
May 29 2024 216.375 -1.90 -0.87% 217.40 217.50 216.075 230
May 28 2024 218.275 -1.98 -0.90% 219.05 219.325 218.05 3,924
May 24 2024 220.25 -1.35 -0.61% 220.25 220.25 220.25 0
May 23 2024 221.60 -1.63 -0.73% 221.60 221.60 221.60 0
May 22 2024 223.225 -0.33 -0.15% 222.80 223.40 222.075 23
May 21 2024 223.55 -1.98 -0.88% 223.55 223.55 223.55 0
May 20 2024 225.525 0.70 0.31% 225.25 225.625 224.875 303
May 17 2024 224.825 0.70 0.31% 224.825 224.825 224.825 20
May 16 2024 224.125 0.35 0.16% 224.125 224.125 224.125 0
May 15 2024 223.775 0.60 0.27% 223.775 223.775 223.775 0
May 14 2024 223.175 0.08 0.03% 223.175 223.175 223.175 0
May 13 2024 223.10 0.17 0.08% 223.10 223.10 223.10 0
May 10 2024 222.925 1.50 0.68% 222.925 222.925 222.925 0
May 09 2024 221.425 1.25 0.57% 221.425 221.425 221.425 0
May 08 2024 220.175 2.43 1.11% 219.90 220.775 219.50 175
May 07 2024 217.75 1.50 0.69% 217.75 217.75 217.75 0
May 03 2024 216.25 0.75 0.35% 216.25 216.25 216.25 0
May 02 2024 215.50 0.30 0.14% 215.75 223.775 214.975 8
May 01 2024 215.20 -0.78 -0.36% 215.20 215.20 215.20 0
Apr 30 2024 215.975 1.00 0.47% 216.10 216.275 215.225 391
Apr 29 2024 214.975 0.30 0.14% 214.975 214.975 214.975 0
Apr 26 2024 214.675 1.58 0.74% 214.675 214.675 214.675 0
Apr 25 2024 213.10 -0.58 -0.27% 213.10 213.10 213.10 0
Apr 24 2024 213.675 -0.30 -0.14% 213.675 213.675 213.675 0
Apr 23 2024 213.975 0.35 0.16% 213.975 213.975 213.975 0
Apr 22 2024 213.625 2.13 1.00% 213.625 213.625 213.625 0
Apr 19 2024 211.50 2.78 1.33% 211.50 211.50 211.50 0
Apr 18 2024 208.725 1.07 0.52% 208.725 208.725 208.725 0
Apr 17 2024 207.65 1.60 0.78% 207.65 207.65 207.65 0
Apr 16 2024 206.05 -1.33 -0.64% 206.05 206.05 206.05 0
Apr 15 2024 207.375 -0.75 -0.36% 207.375 207.375 207.375 0
Apr 12 2024 208.125 -0.60 -0.29% 208.125 208.125 208.125 6
Apr 11 2024 208.725 0.25 0.12% 208.725 208.725 208.725 0
Apr 10 2024 208.475 0.42 0.20% 208.25 208.525 208.25 1,610
Apr 09 2024 208.05 0.23 0.11% 208.05 208.05 208.05 0
Apr 08 2024 207.825 -0.43 -0.20% 207.825 207.825 207.825 2
Apr 05 2024 208.25 -2.50 -1.19% 208.25 208.25 208.25 0
Apr 04 2024 210.75 -0.10 -0.05% 210.75 210.75 210.75 3
Apr 03 2024 210.85 -2.65 -1.24% 210.85 210.85 210.85 38,000
Apr 02 2024 213.50 -2.28 -1.05% 213.55 213.70 213.175 89
Mar 28 2024 215.775 0.75 0.35% 215.55 216.20 215.00 44,067
Mar 27 2024 215.025 1.08 0.50% 215.10 215.10 214.80 73
Mar 26 2024 213.95 1.15 0.54% 213.95 213.95 213.95 0
Mar 25 2024 212.80 -0.15 -0.07% 212.80 212.80 212.80 0
Mar 22 2024 212.95 0.92 0.44% 212.95 212.95 212.95 0
Mar 21 2024 212.025 0.25 0.12% 212.025 212.025 212.025 1
Mar 20 2024 211.775 -0.70 -0.33% 211.775 211.775 211.775 0
Mar 19 2024 212.475 -0.40 -0.19% 212.475 212.475 212.475 0
Mar 18 2024 212.875 -1.08 -0.50% 212.875 212.875 212.875 0

Your Recent History

Delayed Upgrade Clock