Advertisement
Advertisement
CoreShares S&P 500 Exchange Traded Fund (CSP500.JO)
Johannesburg - Johannesburg Delayed Price. Currency in ZAc (0.01 ZAR)
Follow
At close: 04:48PM SAST
Advertisement
Advertisement
Time Period:
Feb 04, 2022 - Feb 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in ZAcDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 03, 2023 | 7,142.00 | 7,255.00 | 7,137.00 | 7,242.00 | 7,242.00 | 50,009 |
| Feb 02, 2023 | 7,129.00 | 7,164.00 | 7,078.00 | 7,129.00 | 7,129.00 | 7,850 |
| Feb 01, 2023 | 7,146.00 | 7,150.00 | 7,047.00 | 7,077.00 | 7,077.00 | 12,173 |
| Jan 31, 2023 | 7,077.00 | 7,092.00 | 7,040.00 | 7,081.00 | 7,081.00 | 12,670 |
| Jan 30, 2023 | 7,052.00 | 7,080.00 | 7,014.00 | 7,092.00 | 7,092.00 | 10,163 |
| Jan 27, 2023 | 7,030.00 | 7,066.00 | 7,016.00 | 7,049.00 | 7,049.00 | 3,684 |
| Jan 26, 2023 | 6,941.00 | 7,019.00 | 6,913.00 | 6,989.00 | 6,989.00 | 9,094 |
| Jan 25, 2023 | 6,959.00 | 6,984.00 | 6,905.00 | 6,893.00 | 6,893.00 | 15,280 |
| Jan 24, 2023 | 6,946.00 | 7,021.00 | 6,944.00 | 6,985.00 | 6,985.00 | 12,801 |
| Jan 23, 2023 | 6,852.00 | 6,910.00 | 6,838.00 | 6,914.00 | 6,914.00 | 12,853 |
| Jan 20, 2023 | 6,800.00 | 6,846.00 | 6,770.00 | 6,785.00 | 6,785.00 | 23,124 |
| Jan 19, 2023 | 6,820.00 | 6,827.00 | 6,756.00 | 6,792.00 | 6,792.00 | 9,655 |
| Jan 18, 2023 | 6,895.00 | 6,895.00 | 6,820.00 | 6,842.00 | 6,842.00 | 15,349 |
| Jan 17, 2023 | 7,000.00 | 7,000.00 | 6,831.00 | 6,924.00 | 6,924.00 | 11,553 |
| Jan 16, 2023 | 6,763.00 | 6,907.00 | 6,763.00 | 6,857.00 | 6,857.00 | 69,237 |
| Jan 13, 2023 | 6,711.00 | 6,790.00 | 6,709.00 | 6,711.00 | 6,711.00 | 8,958 |
| Jan 12, 2023 | 6,650.00 | 6,850.00 | 6,650.00 | 6,711.00 | 6,711.00 | 16,494 |
| Jan 11, 2023 | 6,850.00 | 6,850.00 | 6,711.00 | 6,751.00 | 6,751.00 | 3,851 |
| Jan 10, 2023 | 6,668.00 | 6,724.00 | 6,644.00 | 6,695.00 | 6,695.00 | 9,645 |
| Jan 09, 2023 | 6,731.00 | 6,748.00 | 6,688.00 | 6,702.00 | 6,702.00 | 22,124 |
| Jan 06, 2023 | 6,638.00 | 6,706.00 | 6,581.00 | 6,659.00 | 6,659.00 | 10,405 |
| Jan 05, 2023 | 6,546.00 | 6,656.00 | 6,546.00 | 6,592.00 | 6,592.00 | 6,238 |
| Jan 04, 2023 | 6,584.00 | 6,584.00 | 6,494.00 | 6,526.00 | 6,526.00 | 12,552 |
| Jan 03, 2023 | 6,890.00 | 6,890.00 | 6,568.00 | 6,585.00 | 6,585.00 | 12,774 |
| Dec 30, 2022 | 6,578.00 | 6,618.00 | 6,552.00 | 6,568.00 | 6,568.00 | 508 |
| Dec 29, 2022 | 6,551.00 | 6,564.00 | 6,513.00 | 6,552.00 | 6,552.00 | 3,566 |
| Dec 28, 2022 | 6,620.00 | 6,910.00 | 6,615.00 | 6,650.00 | 6,650.00 | 6,324 |
| Dec 23, 2022 | 6,650.00 | 6,675.00 | 6,609.00 | 6,615.00 | 6,615.00 | 392 |
| Dec 22, 2022 | 6,721.00 | 6,734.00 | 6,662.00 | 6,652.00 | 6,652.00 | 23,961 |
| Dec 21, 2022 | 6,716.00 | 6,737.00 | 6,683.00 | 6,721.00 | 6,721.00 | 22,858 |
| Dec 20, 2022 | 6,637.00 | 6,721.00 | 6,571.00 | 6,650.00 | 6,650.00 | 12,224 |
| Dec 19, 2022 | 6,910.00 | 6,910.00 | 6,703.00 | 6,701.00 | 6,701.00 | 8,949 |
| Dec 15, 2022 | 7,085.00 | 7,085.00 | 6,877.00 | 6,878.00 | 6,878.00 | 54,487 |
| Dec 14, 2022 | 7,050.00 | 7,050.00 | 6,917.00 | 6,985.00 | 6,985.00 | 19,550 |
| Dec 13, 2022 | 7,057.00 | 7,250.00 | 7,054.00 | 7,172.00 | 7,172.00 | 16,640 |
| Dec 12, 2022 | 6,870.00 | 6,985.00 | 6,785.00 | 6,978.00 | 6,978.00 | 30,124 |
| Dec 09, 2022 | 6,872.00 | 6,963.00 | 6,840.00 | 6,925.00 | 6,925.00 | 9,299 |
| Dec 08, 2022 | 6,807.00 | 6,865.00 | 6,785.00 | 6,832.00 | 6,832.00 | 7,972 |
| Dec 07, 2022 | 7,056.00 | 7,056.00 | 6,803.00 | 6,785.00 | 6,785.00 | 13,330 |
| Dec 06, 2022 | 7,017.00 | 7,040.00 | 6,949.00 | 6,949.00 | 6,949.00 | 16,953 |
| Dec 05, 2022 | 7,117.00 | 7,130.00 | 7,005.00 | 7,031.00 | 7,031.00 | 7,960 |
| Dec 02, 2022 | 7,220.00 | 7,244.00 | 7,056.00 | 7,095.00 | 7,095.00 | 17,896 |
| Dec 01, 2022 | 7,031.00 | 7,393.00 | 7,031.00 | 7,288.00 | 7,288.00 | 42,746 |
| Nov 30, 2022 | 6,763.00 | 6,800.00 | 6,605.00 | 6,748.00 | 6,748.00 | 42,569 |
| Nov 29, 2022 | 6,867.00 | 6,867.00 | 6,769.00 | 6,785.00 | 6,785.00 | 23,828 |
| Nov 28, 2022 | 6,930.00 | 6,944.00 | 6,860.00 | 6,894.00 | 6,894.00 | 8,253 |
| Nov 25, 2022 | 6,940.00 | 6,971.00 | 6,926.00 | 6,954.00 | 6,954.00 | 18,563 |
| Nov 24, 2022 | 6,914.00 | 6,944.00 | 6,868.00 | 6,921.00 | 6,921.00 | 10,845 |
| Nov 23, 2022 | 6,970.00 | 7,077.00 | 6,888.00 | 6,900.00 | 6,900.00 | 21,002 |
| Nov 22, 2022 | 6,913.00 | 6,936.00 | 6,855.00 | 6,904.00 | 6,904.00 | 19,676 |
| Nov 21, 2022 | 6,924.00 | 6,946.00 | 6,889.00 | 6,912.00 | 6,912.00 | 8,289 |
| Nov 18, 2022 | 6,911.00 | 6,939.00 | 6,885.00 | 6,907.00 | 6,907.00 | 17,338 |
| Nov 17, 2022 | 6,938.00 | 6,960.00 | 6,920.00 | 6,900.00 | 6,900.00 | 35,588 |
| Nov 16, 2022 | 6,960.00 | 6,989.00 | 6,914.00 | 6,906.00 | 6,906.00 | 86,342 |
| Nov 15, 2022 | 6,928.00 | 6,998.00 | 6,890.00 | 6,979.00 | 6,979.00 | 7,558 |
| Nov 14, 2022 | 6,912.00 | 7,016.00 | 6,886.00 | 6,928.00 | 6,928.00 | 7,426 |
| Nov 11, 2022 | 6,966.00 | 6,975.00 | 6,881.00 | 6,908.00 | 6,908.00 | 26,843 |
| Nov 10, 2022 | 6,775.00 | 6,848.00 | 6,705.00 | 6,831.00 | 6,831.00 | 6,815 |
| Nov 09, 2022 | 6,838.00 | 6,866.00 | 6,791.00 | 6,816.00 | 6,816.00 | 9,340 |
| Nov 08, 2022 | 6,808.00 | 7,075.00 | 6,779.00 | 6,828.00 | 6,828.00 | 14,972 |
| Nov 07, 2022 | 6,843.00 | 6,844.00 | 6,736.00 | 6,741.00 | 6,741.00 | 13,428 |
| Nov 04, 2022 | 6,899.00 | 6,907.00 | 6,814.00 | 6,845.00 | 6,845.00 | 8,163 |
| Nov 03, 2022 | 6,956.00 | 6,975.00 | 6,936.00 | 6,907.00 | 6,907.00 | 6,850 |
| Nov 02, 2022 | 7,074.00 | 7,085.00 | 6,996.00 | 7,022.00 | 7,022.00 | 30,050 |
| Nov 01, 2022 | 6,999.00 | 7,250.00 | 6,999.00 | 7,081.00 | 7,081.00 | 17,256 |
| Oct 31, 2022 | 7,128.00 | 7,219.00 | 7,120.00 | 7,152.00 | 7,152.00 | 15,811 |
| Oct 28, 2022 | 6,868.00 | 7,001.00 | 6,868.00 | 7,012.00 | 7,012.00 | 6,968 |
| Oct 27, 2022 | 6,966.00 | 7,340.00 | 6,928.00 | 6,932.00 | 6,932.00 | 104,114 |
| Oct 26, 2022 | 7,000.00 | 7,000.00 | 6,946.00 | 6,994.00 | 6,994.00 | 21,107 |
| Oct 25, 2022 | 7,063.00 | 7,087.00 | 7,003.00 | 7,033.00 | 7,033.00 | 33,364 |
| Oct 24, 2022 | 6,850.00 | 7,010.00 | 6,850.00 | 6,975.00 | 6,975.00 | 11,171 |
| Oct 21, 2022 | 6,775.00 | 6,799.00 | 6,728.00 | 6,768.00 | 6,768.00 | 4,704 |
| Oct 20, 2022 | 6,800.00 | 6,833.00 | 6,778.00 | 6,819.00 | 6,819.00 | 4,824 |
| Oct 19, 2022 | 6,836.00 | 6,849.00 | 6,782.00 | 6,815.00 | 6,815.00 | 5,370 |
| Oct 18, 2022 | 6,785.00 | 6,848.00 | 6,779.00 | 6,808.00 | 6,808.00 | 9,565 |
| Oct 17, 2022 | 6,665.00 | 6,745.00 | 6,600.00 | 6,666.00 | 6,666.00 | 16,466 |
| Oct 14, 2022 | 6,760.00 | 6,768.00 | 6,690.00 | 6,633.00 | 6,633.00 | 2,382 |
| Oct 13, 2022 | 6,585.00 | 6,650.00 | 6,510.00 | 6,564.00 | 6,564.00 | 13,804 |
| Oct 12, 2022 | 6,616.00 | 6,648.00 | 6,585.00 | 6,602.00 | 6,602.00 | 2,674 |
| Oct 11, 2022 | 6,586.00 | 6,603.00 | 6,545.00 | 6,568.00 | 6,568.00 | 5,899 |
| Oct 10, 2022 | 6,672.00 | 6,699.00 | 6,630.00 | 6,636.00 | 6,636.00 | 4,887 |
| Oct 07, 2022 | 6,801.00 | 6,837.00 | 6,734.00 | 6,732.00 | 6,732.00 | 7,168 |
| Oct 06, 2022 | 6,818.00 | 6,863.00 | 6,760.00 | 6,826.00 | 6,826.00 | 4,981 |
| Oct 05, 2022 | 6,747.00 | 6,783.00 | 6,718.00 | 6,730.00 | 6,730.00 | 2,240 |
| Oct 04, 2022 | 6,650.00 | 6,769.00 | 6,649.00 | 6,747.00 | 6,747.00 | 20,039 |
| Oct 03, 2022 | 6,585.00 | 6,624.00 | 6,523.00 | 6,607.00 | 6,607.00 | 13,383 |
| Sep 30, 2022 | 6,657.00 | 6,670.00 | 6,608.00 | 6,636.00 | 6,636.00 | 7,822 |
| Sep 29, 2022 | 6,690.00 | 6,746.00 | 6,642.00 | 6,630.00 | 6,630.00 | 7,604 |
| Sep 28, 2022 | 6,688.00 | 6,720.00 | 6,612.00 | 6,678.00 | 6,678.00 | 15,797 |
| Sep 27, 2022 | 6,677.00 | 6,735.00 | 6,677.00 | 6,703.00 | 6,703.00 | 3,710 |
| Sep 26, 2022 | 6,656.00 | 6,979.00 | 6,656.00 | 6,738.00 | 6,738.00 | 7,054 |
| Sep 23, 2022 | 6,700.00 | 6,786.00 | 6,679.00 | 6,659.00 | 6,659.00 | 5,773 |
| Sep 22, 2022 | 6,804.00 | 6,811.00 | 6,701.00 | 6,712.00 | 6,712.00 | 13,685 |
| Sep 21, 2022 | 7,000.00 | 7,000.00 | 6,908.00 | 6,946.00 | 6,946.00 | 1,283 |
| Sep 20, 2022 | 6,988.00 | 7,000.00 | 6,938.00 | 6,922.00 | 6,922.00 | 9,096 |
| Sep 19, 2022 | 6,917.00 | 6,930.00 | 6,810.00 | 6,956.00 | 6,956.00 | 10,707 |
| Sep 16, 2022 | 6,914.00 | 6,934.00 | 6,871.00 | 6,859.00 | 6,859.00 | 10,439 |
| Sep 15, 2022 | 7,009.00 | 7,010.00 | 6,966.00 | 6,962.00 | 6,962.00 | 6,423 |
| Sep 14, 2022 | 6,967.00 | 6,982.00 | 6,927.00 | 6,959.00 | 6,959.00 | 6,644 |
| Sep 13, 2022 | 7,149.00 | 7,149.00 | 6,990.00 | 6,997.00 | 6,997.00 | 11,647 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
