Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

CoreShares S&P 500 Exchange Traded Fund (CSP500.JO)

Johannesburg - Johannesburg Delayed Price. Currency in ZAc (0.01 ZAR)
7,242.00+113.00 (+1.59%)
At close: 04:48PM SAST
Advertisement
Advertisement
Time Period:
Feb 04, 2022 - Feb 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in ZAcDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 20237,142.007,255.007,137.007,242.007,242.0050,009
Feb 02, 20237,129.007,164.007,078.007,129.007,129.007,850
Feb 01, 20237,146.007,150.007,047.007,077.007,077.0012,173
Jan 31, 20237,077.007,092.007,040.007,081.007,081.0012,670
Jan 30, 20237,052.007,080.007,014.007,092.007,092.0010,163
Jan 27, 20237,030.007,066.007,016.007,049.007,049.003,684
Jan 26, 20236,941.007,019.006,913.006,989.006,989.009,094
Jan 25, 20236,959.006,984.006,905.006,893.006,893.0015,280
Jan 24, 20236,946.007,021.006,944.006,985.006,985.0012,801
Jan 23, 20236,852.006,910.006,838.006,914.006,914.0012,853
Jan 20, 20236,800.006,846.006,770.006,785.006,785.0023,124
Jan 19, 20236,820.006,827.006,756.006,792.006,792.009,655
Jan 18, 20236,895.006,895.006,820.006,842.006,842.0015,349
Jan 17, 20237,000.007,000.006,831.006,924.006,924.0011,553
Jan 16, 20236,763.006,907.006,763.006,857.006,857.0069,237
Jan 13, 20236,711.006,790.006,709.006,711.006,711.008,958
Jan 12, 20236,650.006,850.006,650.006,711.006,711.0016,494
Jan 11, 20236,850.006,850.006,711.006,751.006,751.003,851
Jan 10, 20236,668.006,724.006,644.006,695.006,695.009,645
Jan 09, 20236,731.006,748.006,688.006,702.006,702.0022,124
Jan 06, 20236,638.006,706.006,581.006,659.006,659.0010,405
Jan 05, 20236,546.006,656.006,546.006,592.006,592.006,238
Jan 04, 20236,584.006,584.006,494.006,526.006,526.0012,552
Jan 03, 20236,890.006,890.006,568.006,585.006,585.0012,774
Dec 30, 20226,578.006,618.006,552.006,568.006,568.00508
Dec 29, 20226,551.006,564.006,513.006,552.006,552.003,566
Dec 28, 20226,620.006,910.006,615.006,650.006,650.006,324
Dec 23, 20226,650.006,675.006,609.006,615.006,615.00392
Dec 22, 20226,721.006,734.006,662.006,652.006,652.0023,961
Dec 21, 20226,716.006,737.006,683.006,721.006,721.0022,858
Dec 20, 20226,637.006,721.006,571.006,650.006,650.0012,224
Dec 19, 20226,910.006,910.006,703.006,701.006,701.008,949
Dec 15, 20227,085.007,085.006,877.006,878.006,878.0054,487
Dec 14, 20227,050.007,050.006,917.006,985.006,985.0019,550
Dec 13, 20227,057.007,250.007,054.007,172.007,172.0016,640
Dec 12, 20226,870.006,985.006,785.006,978.006,978.0030,124
Dec 09, 20226,872.006,963.006,840.006,925.006,925.009,299
Dec 08, 20226,807.006,865.006,785.006,832.006,832.007,972
Dec 07, 20227,056.007,056.006,803.006,785.006,785.0013,330
Dec 06, 20227,017.007,040.006,949.006,949.006,949.0016,953
Dec 05, 20227,117.007,130.007,005.007,031.007,031.007,960
Dec 02, 20227,220.007,244.007,056.007,095.007,095.0017,896
Dec 01, 20227,031.007,393.007,031.007,288.007,288.0042,746
Nov 30, 20226,763.006,800.006,605.006,748.006,748.0042,569
Nov 29, 20226,867.006,867.006,769.006,785.006,785.0023,828
Nov 28, 20226,930.006,944.006,860.006,894.006,894.008,253
Nov 25, 20226,940.006,971.006,926.006,954.006,954.0018,563
Nov 24, 20226,914.006,944.006,868.006,921.006,921.0010,845
Nov 23, 20226,970.007,077.006,888.006,900.006,900.0021,002
Nov 22, 20226,913.006,936.006,855.006,904.006,904.0019,676
Nov 21, 20226,924.006,946.006,889.006,912.006,912.008,289
Nov 18, 20226,911.006,939.006,885.006,907.006,907.0017,338
Nov 17, 20226,938.006,960.006,920.006,900.006,900.0035,588
Nov 16, 20226,960.006,989.006,914.006,906.006,906.0086,342
Nov 15, 20226,928.006,998.006,890.006,979.006,979.007,558
Nov 14, 20226,912.007,016.006,886.006,928.006,928.007,426
Nov 11, 20226,966.006,975.006,881.006,908.006,908.0026,843
Nov 10, 20226,775.006,848.006,705.006,831.006,831.006,815
Nov 09, 20226,838.006,866.006,791.006,816.006,816.009,340
Nov 08, 20226,808.007,075.006,779.006,828.006,828.0014,972
Nov 07, 20226,843.006,844.006,736.006,741.006,741.0013,428
Nov 04, 20226,899.006,907.006,814.006,845.006,845.008,163
Nov 03, 20226,956.006,975.006,936.006,907.006,907.006,850
Nov 02, 20227,074.007,085.006,996.007,022.007,022.0030,050
Nov 01, 20226,999.007,250.006,999.007,081.007,081.0017,256
Oct 31, 20227,128.007,219.007,120.007,152.007,152.0015,811
Oct 28, 20226,868.007,001.006,868.007,012.007,012.006,968
Oct 27, 20226,966.007,340.006,928.006,932.006,932.00104,114
Oct 26, 20227,000.007,000.006,946.006,994.006,994.0021,107
Oct 25, 20227,063.007,087.007,003.007,033.007,033.0033,364
Oct 24, 20226,850.007,010.006,850.006,975.006,975.0011,171
Oct 21, 20226,775.006,799.006,728.006,768.006,768.004,704
Oct 20, 20226,800.006,833.006,778.006,819.006,819.004,824
Oct 19, 20226,836.006,849.006,782.006,815.006,815.005,370
Oct 18, 20226,785.006,848.006,779.006,808.006,808.009,565
Oct 17, 20226,665.006,745.006,600.006,666.006,666.0016,466
Oct 14, 20226,760.006,768.006,690.006,633.006,633.002,382
Oct 13, 20226,585.006,650.006,510.006,564.006,564.0013,804
Oct 12, 20226,616.006,648.006,585.006,602.006,602.002,674
Oct 11, 20226,586.006,603.006,545.006,568.006,568.005,899
Oct 10, 20226,672.006,699.006,630.006,636.006,636.004,887
Oct 07, 20226,801.006,837.006,734.006,732.006,732.007,168
Oct 06, 20226,818.006,863.006,760.006,826.006,826.004,981
Oct 05, 20226,747.006,783.006,718.006,730.006,730.002,240
Oct 04, 20226,650.006,769.006,649.006,747.006,747.0020,039
Oct 03, 20226,585.006,624.006,523.006,607.006,607.0013,383
Sep 30, 20226,657.006,670.006,608.006,636.006,636.007,822
Sep 29, 20226,690.006,746.006,642.006,630.006,630.007,604
Sep 28, 20226,688.006,720.006,612.006,678.006,678.0015,797
Sep 27, 20226,677.006,735.006,677.006,703.006,703.003,710
Sep 26, 20226,656.006,979.006,656.006,738.006,738.007,054
Sep 23, 20226,700.006,786.006,679.006,659.006,659.005,773
Sep 22, 20226,804.006,811.006,701.006,712.006,712.0013,685
Sep 21, 20227,000.007,000.006,908.006,946.006,946.001,283
Sep 20, 20226,988.007,000.006,938.006,922.006,922.009,096
Sep 19, 20226,917.006,930.006,810.006,956.006,956.0010,707
Sep 16, 20226,914.006,934.006,871.006,859.006,859.0010,439
Sep 15, 20227,009.007,010.006,966.006,962.006,962.006,423
Sep 14, 20226,967.006,982.006,927.006,959.006,959.006,644
Sep 13, 20227,149.007,149.006,990.006,997.006,997.0011,647
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement