Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Calamos S&p 500 (CPSR.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 24.73 24.79 24.73 24.79 0
18th Sep 2025 (Thu) 24.73 24.775 24.73 24.775 0
17th Sep 2025 (Wed) 24.73 24.7499 24.73 24.7499 0
16th Sep 2025 (Tue) 24.73 24.73 24.72 24.755 2,186
15th Sep 2025 (Mon) 24.72 24.73 24.72 24.755 482
12th Sep 2025 (Fri) 24.71 24.7369 24.71 24.7369 0
11th Sep 2025 (Thu) 24.71 24.71 24.71 24.74 149
10th Sep 2025 (Wed) 24.65 24.7098 24.65 24.7098 0
9th Sep 2025 (Tue) 24.65 24.66 24.65 24.70 1,366
8th Sep 2025 (Mon) 24.56 24.6887 24.56 24.6887 10
5th Sep 2025 (Fri) 24.56 24.6629 24.56 24.6629 0
4th Sep 2025 (Thu) 24.56 24.665 24.56 24.665 0
3rd Sep 2025 (Wed) 24.56 24.62 24.56 24.62 0
2nd Sep 2025 (Tue) 24.56 24.56 24.56 24.6047 181
1st Sep 2025 (Mon) 24.60 24.6274 24.60 24.6274 0
29th Aug 2025 (Fri) 24.60 24.6274 24.60 24.6274 0
28th Aug 2025 (Thu) 24.60 24.64 24.60 24.64 0
27th Aug 2025 (Wed) 24.60 24.63 24.60 24.63 0
26th Aug 2025 (Tue) 24.60 24.6142 24.60 24.6142 0
25th Aug 2025 (Mon) 24.60 24.605 24.60 24.605 0
22nd Aug 2025 (Fri) 24.60 24.60 24.60 24.61 0
21st Aug 2025 (Thu) 24.51 24.51 24.51 24.54 338
20th Aug 2025 (Wed) 24.51 24.555 24.51 24.555 0
19th Aug 2025 (Tue) 24.51 24.56 24.51 24.56 40
18th Aug 2025 (Mon) 24.51 24.57 24.51 24.57 0
15th Aug 2025 (Fri) 24.51 24.57 24.51 24.57 0
14th Aug 2025 (Thu) 24.51 24.575 24.51 24.575 0
13th Aug 2025 (Wed) 24.51 24.575 24.51 24.575 0
12th Aug 2025 (Tue) 24.51 24.565 24.51 24.565 0
11th Aug 2025 (Mon) 24.51 24.51 24.51 24.525 343
8th Aug 2025 (Fri) 24.47 24.5204 24.47 24.5204 0
7th Aug 2025 (Thu) 24.47 24.47 24.47 24.485 570
6th Aug 2025 (Wed) 24.39 24.49 24.39 24.49 0
5th Aug 2025 (Tue) 24.39 24.455 24.39 24.455 40
4th Aug 2025 (Mon) 24.39 24.475 24.39 24.475 0
1st Aug 2025 (Fri) 24.39 24.39 24.35 24.4008 200
31st Jul 2025 (Thu) 24.45 24.45 24.45 24.447 100
30th Jul 2025 (Wed) 24.46 24.4644 24.46 24.4644 0
29th Jul 2025 (Tue) 24.46 24.46 24.46 24.4551 1,010
28th Jul 2025 (Mon) 24.49 24.49 24.48 24.48 0
25th Jul 2025 (Fri) 24.49 24.49 24.485 24.485 86
24th Jul 2025 (Thu) 24.49 24.49 24.49 24.455 100
23rd Jul 2025 (Wed) 24.41 24.41 24.41 24.445 191
22nd Jul 2025 (Tue) 24.40 24.40 24.38 24.41 2,071
FTSE 100 Latest
Value9,205.94
Change-10.73