Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CSNDX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 19 2024 | 1,028.93 | 0.49 | 0.05% | 1,031.95 | 1,037.13 | 1,026.85 | 3,231 |
| Jul 18 2024 | 1,028.44 | -12.68 | -1.22% | 1,042.07 | 1,043.13 | 1,028.44 | 4,667 |
| Jul 17 2024 | 1,041.1199 | -28.06 | -2.62% | 1,060.39 | 1,060.39 | 1,039.25 | 3,692 |
| Jul 16 2024 | 1,069.18 | -5.10 | -0.47% | 1,069.32 | 1,073.99 | 1,066.00 | 1,355 |
| Jul 15 2024 | 1,074.28 | 3.80 | 0.35% | 1,070.94 | 1,076.90 | 1,067.23 | 1,922 |
| Jul 12 2024 | 1,070.48 | 2.06 | 0.19% | 1,062.78 | 1,070.48 | 1,059.00 | 2,289 |
| Jul 11 2024 | 1,068.42 | -14.51 | -1.34% | 1,089.17 | 1,089.17 | 1,068.24 | 2,262 |
| Jul 10 2024 | 1,082.93 | 1.72 | 0.16% | 1,080.66 | 1,084.26 | 1,080.66 | 1,711 |
| Jul 09 2024 | 1,081.21 | 3.97 | 0.37% | 1,080.85 | 1,084.32 | 1,080.53 | 1,709 |
| Jul 08 2024 | 1,077.24 | 5.16 | 0.48% | 1,074.75 | 1,077.24 | 1,073.00 | 2,550 |
| Jul 05 2024 | 1,072.08 | 7.49 | 0.70% | 1,067.56 | 1,072.08 | 1,064.81 | 1,364 |
| Jul 04 2024 | 1,064.59 | 1.41 | 0.13% | 1,067.04 | 1,067.64 | 1,064.22 | 955 |
| Jul 03 2024 | 1,063.18 | 5.68 | 0.54% | 1,062.34 | 1,063.25 | 1,057.55 | 702 |
| Jul 02 2024 | 1,057.50 | 8.76 | 0.84% | 1,050.27 | 1,057.50 | 1,048.20 | 2,345 |
| Jul 01 2024 | 1,048.74 | -9.47 | -0.89% | 1,048.00 | 1,049.67 | 1,041.63 | 2,361 |
| Jun 28 2024 | 1,058.21 | 4.79 | 0.45% | 1,060.76 | 1,067.21 | 1,057.07 | 3,206 |
| Jun 27 2024 | 1,053.42 | 0.03 | 0.00% | 1,052.44 | 1,057.45 | 1,051.25 | 687 |
| Jun 26 2024 | 1,053.39 | 4.52 | 0.43% | 1,053.90 | 1,057.43 | 1,050.93 | 1,197 |
| Jun 25 2024 | 1,048.8699 | 3.48 | 0.33% | 1,038.02 | 1,048.8699 | 1,036.52 | 1,337 |
| Jun 24 2024 | 1,045.39 | -8.90 | -0.84% | 1,052.22 | 1,052.78 | 1,041.16 | 1,969 |
| Jun 21 2024 | 1,054.29 | -6.92 | -0.65% | 1,055.06 | 1,057.15 | 1,050.00 | 2,401 |
| Jun 20 2024 | 1,061.21 | 0.67 | 0.06% | 1,065.92 | 1,068.22 | 1,057.1199 | 2,458 |
| Jun 19 2024 | 1,060.54 | 3.90 | 0.37% | 1,060.83 | 1,061.41 | 1,059.00 | 826 |
| Jun 18 2024 | 1,056.64 | 5.88 | 0.56% | 1,059.07 | 1,063.20 | 1,055.03 | 1,639 |
| Jun 17 2024 | 1,050.76 | 4.80 | 0.46% | 1,051.24 | 1,051.92 | 1,046.00 | 1,218 |
| Jun 14 2024 | 1,045.96 | 8.12 | 0.78% | 1,044.13 | 1,049.71 | 1,040.3699 | 1,460 |
| Jun 13 2024 | 1,037.84 | 11.81 | 1.15% | 1,036.71 | 1,038.53 | 1,033.8599 | 1,931 |
| Jun 12 2024 | 1,026.03 | 10.53 | 1.04% | 1,021.78 | 1,027.57 | 1,020.00 | 1,379 |
| Jun 11 2024 | 1,015.50 | 2.86 | 0.28% | 1,010.65 | 1,016.54 | 1,008.96 | 731 |
| Jun 10 2024 | 1,012.64 | 7.56 | 0.75% | 1,007.26 | 1,012.64 | 1,007.09 | 1,020 |
| Jun 07 2024 | 1,005.08 | 7.00 | 0.70% | 998.99 | 1,006.01 | 996.91 | 2,932 |
| Jun 06 2024 | 998.08 | 4.41 | 0.44% | 999.11 | 1,001.78 | 996.94 | 2,030 |
| Jun 05 2024 | 993.67 | 20.27 | 2.08% | 980.05 | 993.82 | 979.78 | 1,040 |
| Jun 04 2024 | 973.40 | -0.19 | -0.02% | 971.79 | 976.56 | 969.42 | 1,281 |
| Jun 03 2024 | 973.59 | 11.06 | 1.15% | 978.53 | 983.01 | 972.70 | 1,627 |
| May 31 2024 | 962.53 | -16.96 | -1.73% | 975.23 | 976.38 | 962.13 | 769 |
| May 30 2024 | 979.49 | -11.77 | -1.19% | 984.31 | 986.64 | 978.27 | 750 |
| May 29 2024 | 991.26 | 2.21 | 0.22% | 989.03 | 991.26 | 984.25 | 991 |
| May 28 2024 | 989.05 | -1.93 | -0.19% | 990.47 | 992.94 | 986.00 | 3,607 |
| May 27 2024 | 990.98 | 0.60 | 0.06% | 989.44 | 990.98 | 987.43 | 1,517 |
| May 24 2024 | 990.38 | -2.03 | -0.20% | 983.35 | 990.98 | 981.89 | 966 |
| May 23 2024 | 992.41 | 4.72 | 0.48% | 994.52 | 996.92 | 987.74 | 1,031 |
| May 22 2024 | 987.69 | 6.19 | 0.63% | 983.58 | 987.69 | 982.93 | 1,005 |
| May 21 2024 | 981.50 | 1.05 | 0.11% | 980.42 | 981.63 | 978.00 | 1,113 |
| May 20 2024 | 980.45 | 5.95 | 0.61% | 974.55 | 980.67 | 974.55 | 1,027 |
| May 17 2024 | 974.50 | -4.77 | -0.49% | 975.54 | 978.77 | 974.03 | 1,088 |
| May 16 2024 | 979.27 | 8.37 | 0.86% | 976.98 | 980.10 | 976.23 | 1,337 |
| May 15 2024 | 970.90 | 7.70 | 0.80% | 964.93 | 971.49 | 964.22 | 1,040 |
| May 14 2024 | 963.20 | 1.78 | 0.19% | 962.49 | 963.85 | 958.49 | 1,223 |
| May 13 2024 | 961.42 | 0.44 | 0.05% | 963.88 | 963.92 | 959.51 | 937 |
| May 10 2024 | 960.98 | 1.42 | 0.15% | 962.43 | 964.36 | 959.47 | 2,118 |
| May 09 2024 | 959.56 | -0.18 | -0.02% | 958.88 | 960.76 | 954.79 | 574 |
| May 08 2024 | 959.74 | -0.37 | -0.04% | 961.13 | 962.00 | 954.45 | 1,245 |
| May 07 2024 | 960.11 | 8.32 | 0.87% | 958.06 | 960.11 | 955.72 | 1,401 |
| May 06 2024 | 951.79 | 6.93 | 0.73% | 949.36 | 952.41 | 948.22 | 3,174 |
| May 03 2024 | 944.86 | 16.29 | 1.75% | 937.09 | 947.57 | 936.43 | 1,143 |
| May 02 2024 | 928.57 | -12.43 | -1.32% | 928.21 | 932.64 | 925.00 | 1,352 |
| Apr 30 2024 | 941.00 | -3.83 | -0.41% | 947.49 | 947.67 | 941.00 | 707 |
| Apr 29 2024 | 944.83 | -1.24 | -0.13% | 946.28 | 950.00 | 944.21 | 929 |
| Apr 26 2024 | 946.07 | 26.37 | 2.87% | 936.98 | 947.35 | 934.32 | 726 |
| Apr 25 2024 | 919.70 | -15.79 | -1.69% | 922.21 | 924.21 | 917.78 | 373 |
| Apr 24 2024 | 935.49 | 5.58 | 0.60% | 938.47 | 940.78 | 934.19 | 1,888 |
| Apr 23 2024 | 929.91 | 16.52 | 1.81% | 922.62 | 930.39 | 919.21 | 1,706 |
| Apr 22 2024 | 913.39 | -5.36 | -0.58% | 917.34 | 921.19 | 911.41 | 5,913 |
