NYSEArca - Delayed Quote USD

Invesco S&P Spin-Off ETF (CSD)

69.16 -0.29 (-0.41%)
At close: April 24 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 68.57 69.16 68.55 69.16 69.16 1,236
Apr 23, 2024 69.45 69.45 69.45 69.45 69.45 100
Apr 22, 2024 67.26 67.67 67.26 67.67 67.67 400
Apr 19, 2024 66.95 67.11 66.95 67.11 67.11 300
Apr 18, 2024 67.85 67.85 67.09 67.09 67.09 200
Apr 17, 2024 67.50 67.50 67.50 67.50 67.50 200
Apr 16, 2024 67.78 68.10 67.78 68.02 68.02 400
Apr 15, 2024 69.57 69.57 68.07 68.38 68.38 2,000
Apr 12, 2024 69.08 69.08 69.08 69.08 69.08 100
Apr 11, 2024 69.52 70.18 69.52 70.18 70.18 300
Apr 10, 2024 69.74 70.11 69.74 69.79 69.79 400
Apr 9, 2024 70.95 70.95 70.95 70.95 70.95 100
Apr 8, 2024 70.60 70.65 70.60 70.65 70.65 300
Apr 5, 2024 69.33 69.91 69.33 69.91 69.91 800
Apr 4, 2024 70.31 70.31 68.94 69.04 69.04 700
Apr 3, 2024 69.43 69.78 69.43 69.77 69.77 700
Apr 2, 2024 69.45 69.58 69.42 69.58 69.58 1,000
Apr 1, 2024 71.00 71.00 70.31 70.31 70.31 1,500
Mar 28, 2024 70.35 70.98 70.35 70.97 70.97 1,100
Mar 27, 2024 70.23 70.39 70.23 70.39 70.39 300
Mar 26, 2024 69.35 69.48 69.35 69.38 69.38 500
Mar 25, 2024 69.25 69.69 69.25 69.69 69.69 800
Mar 22, 2024 70.00 70.00 69.44 69.46 69.46 800
Mar 21, 2024 69.99 70.26 69.99 70.26 70.26 1,500
Mar 20, 2024 69.42 69.42 69.42 69.42 69.42 100
Mar 19, 2024 68.01 68.67 68.01 68.67 68.67 400
Mar 18, 2024 68.21 68.21 68.21 68.21 68.21 200
Mar 15, 2024 68.06 68.25 67.92 67.92 67.92 800
Mar 14, 2024 68.08 68.11 67.95 68.11 68.11 300
Mar 13, 2024 68.57 68.73 68.46 68.55 68.55 3,200
Mar 12, 2024 68.15 68.63 68.15 68.63 68.63 900
Mar 11, 2024 68.06 68.45 68.06 68.45 68.45 1,900
Mar 8, 2024 69.06 69.06 68.58 68.68 68.68 600
Mar 7, 2024 69.00 69.25 68.73 69.25 69.25 1,100
Mar 6, 2024 68.69 68.92 68.58 68.68 68.68 600
Mar 5, 2024 68.67 68.67 68.11 68.30 68.30 7,600
Mar 4, 2024 68.79 68.79 68.72 68.72 68.72 500
Mar 1, 2024 67.86 68.50 67.86 68.50 68.50 700
Feb 29, 2024 68.37 68.37 67.58 68.07 68.07 1,100
Feb 28, 2024 67.75 67.89 67.75 67.89 67.89 400
Feb 27, 2024 67.41 67.66 67.37 67.66 67.66 700
Feb 26, 2024 66.42 66.42 66.42 66.42 66.42 100
Feb 23, 2024 66.19 66.60 66.19 66.60 66.60 500
Feb 22, 2024 65.97 66.21 65.97 66.14 66.14 2,100
Feb 21, 2024 65.07 65.69 65.07 65.69 65.69 1,800
Feb 20, 2024 65.43 65.46 65.27 65.46 65.46 900
Feb 16, 2024 65.91 66.15 65.82 65.82 65.82 2,500
Feb 15, 2024 64.71 65.95 64.71 65.95 65.95 2,800
Feb 14, 2024 63.60 64.22 63.60 64.22 64.22 1,900
Feb 13, 2024 62.23 63.59 62.23 63.26 63.26 1,400
Feb 12, 2024 64.67 64.67 64.67 64.67 64.67 100
Feb 9, 2024 64.17 64.29 64.17 64.29 64.29 200
Feb 8, 2024 64.00 64.10 64.00 64.10 64.10 500
Feb 7, 2024 64.04 64.15 63.75 63.89 63.89 4,700
Feb 6, 2024 63.53 63.86 63.53 63.86 63.86 800
Feb 5, 2024 63.16 63.16 62.76 62.76 62.76 600
Feb 2, 2024 63.13 63.88 63.13 63.65 63.65 1,000
Feb 1, 2024 62.49 63.51 62.49 63.47 63.47 1,300
Jan 31, 2024 63.39 63.39 62.53 62.53 62.53 600
Jan 30, 2024 63.13 63.46 63.13 63.38 63.38 1,200
Jan 29, 2024 63.16 63.16 63.16 63.16 63.16 100
Jan 26, 2024 62.92 63.01 62.75 62.77 62.77 2,000
Jan 25, 2024 62.64 62.64 62.27 62.53 62.53 5,100
Jan 24, 2024 62.93 62.93 62.13 62.13 62.13 2,300
Jan 23, 2024 63.27 63.27 63.00 63.06 63.06 1,400
Jan 22, 2024 62.96 63.27 62.93 63.27 63.27 800
Jan 19, 2024 61.57 62.32 61.57 62.32 62.32 3,100
Jan 18, 2024 61.40 61.67 61.16 61.60 61.60 3,100
Jan 17, 2024 61.42 61.42 61.00 61.23 61.23 700
Jan 16, 2024 61.99 61.99 61.77 61.94 61.94 3,300
Jan 12, 2024 62.52 62.52 62.41 62.49 62.49 800
Jan 11, 2024 62.23 62.61 62.21 62.61 62.61 1,400
Jan 10, 2024 62.48 62.79 62.38 62.79 62.79 1,900
Jan 9, 2024 62.68 62.83 62.68 62.83 62.83 1,100
Jan 8, 2024 62.96 63.26 62.96 63.26 63.26 900
Jan 5, 2024 62.57 62.67 62.33 62.43 62.43 3,000
Jan 4, 2024 62.43 62.43 62.03 62.03 62.03 500
Jan 3, 2024 63.14 63.14 62.23 62.23 62.23 1,500
Jan 2, 2024 64.01 64.25 63.41 63.69 63.69 2,100
Dec 29, 2023 64.86 64.86 64.49 64.49 64.49 800
Dec 28, 2023 65.01 65.03 64.81 64.92 64.92 1,000
Dec 27, 2023 64.97 65.08 64.97 64.99 64.99 800
Dec 26, 2023 63.87 64.93 63.87 64.74 64.74 1,900
Dec 22, 2023 63.86 64.21 63.86 64.17 64.17 2,600
Dec 21, 2023 63.11 63.82 63.11 63.82 63.82 6,800
Dec 20, 2023 64.10 64.14 62.83 62.84 62.84 2,000
Dec 19, 2023 62.97 63.93 62.97 63.93 63.93 4,600
Dec 18, 2023 0.33 Dividend
Dec 18, 2023 62.69 62.86 62.68 62.86 62.86 1,300
Dec 15, 2023 63.35 63.35 62.80 62.88 62.55 3,900
Dec 14, 2023 61.61 63.08 61.61 63.03 62.70 1,900
Dec 13, 2023 60.35 61.63 60.35 61.63 61.30 600
Dec 12, 2023 60.53 60.82 60.53 60.72 60.40 400
Dec 11, 2023 60.06 60.72 60.06 60.69 60.37 5,000
Dec 8, 2023 59.65 60.02 59.65 60.02 59.70 8,400
Dec 7, 2023 59.55 59.55 59.52 59.52 59.21 200
Dec 6, 2023 59.85 59.85 59.51 59.51 59.20 200
Dec 5, 2023 60.38 60.38 59.64 59.64 59.33 600
Dec 4, 2023 60.34 60.65 60.33 60.65 60.33 300
Dec 1, 2023 59.56 60.27 59.56 60.27 59.95 700
Nov 30, 2023 59.25 59.25 59.25 59.25 58.94 100
Nov 29, 2023 58.72 58.76 58.64 58.64 58.33 900
Nov 28, 2023 59.20 59.20 58.59 58.59 58.28 600
Nov 27, 2023 59.36 59.36 59.36 59.36 59.05 100
Nov 24, 2023 59.45 59.45 59.45 59.45 59.14 100
Nov 22, 2023 59.03 59.09 58.99 59.09 58.78 1,100
Nov 21, 2023 58.48 58.83 58.48 58.73 58.42 600
Nov 20, 2023 58.90 58.94 58.86 58.87 58.56 500
Nov 17, 2023 58.57 58.82 58.57 58.82 58.51 400
Nov 16, 2023 58.28 58.28 58.28 58.28 57.97 100
Nov 15, 2023 58.76 58.85 58.66 58.66 58.35 500
Nov 14, 2023 58.52 58.64 58.50 58.64 58.33 1,800
Nov 13, 2023 56.57 56.57 56.55 56.57 56.27 1,000
Nov 10, 2023 55.84 56.39 55.84 56.39 56.09 600
Nov 9, 2023 56.23 56.23 55.67 55.67 55.38 600
Nov 8, 2023 56.02 56.28 56.02 56.27 55.97 1,100
Nov 7, 2023 56.12 56.12 55.90 55.92 55.62 1,200
Nov 6, 2023 56.15 56.21 56.15 56.21 55.91 800
Nov 3, 2023 55.95 56.52 55.95 56.35 56.05 1,900
Nov 2, 2023 54.23 55.24 54.23 55.24 54.95 800
Nov 1, 2023 53.70 53.88 53.64 53.87 53.59 3,000
Oct 31, 2023 53.03 53.42 53.03 53.42 53.14 200
Oct 30, 2023 52.27 52.72 52.27 52.71 52.43 900
Oct 27, 2023 52.33 52.33 52.14 52.20 51.92 2,300
Oct 26, 2023 53.35 53.35 52.86 52.91 52.63 900
Oct 25, 2023 53.47 53.47 52.98 53.02 52.74 1,600
Oct 24, 2023 54.01 54.01 53.89 53.93 53.65 2,300
Oct 23, 2023 53.19 53.98 53.19 53.43 53.15 1,300
Oct 20, 2023 53.84 53.92 53.76 53.77 53.49 1,000
Oct 19, 2023 54.83 55.15 54.03 54.21 53.92 1,900
Oct 18, 2023 55.62 55.62 54.85 54.90 54.61 1,400
Oct 17, 2023 55.93 56.85 55.93 56.50 56.20 2,700
Oct 16, 2023 54.93 56.19 54.93 56.17 55.87 2,500
Oct 13, 2023 55.86 55.86 55.21 55.30 55.01 1,100
Oct 12, 2023 56.13 56.22 55.56 55.76 55.47 1,300
Oct 11, 2023 56.39 56.71 56.24 56.65 56.35 1,500
Oct 10, 2023 56.11 56.60 56.11 56.28 55.98 1,200
Oct 9, 2023 55.17 55.77 55.17 55.76 55.47 1,800
Oct 6, 2023 54.20 55.52 54.20 55.32 55.03 1,900
Oct 5, 2023 54.61 54.65 54.35 54.52 54.23 3,300
Oct 4, 2023 53.93 54.90 53.92 54.84 54.55 2,900
Oct 3, 2023 54.81 54.81 54.05 54.05 53.76 500
Oct 2, 2023 55.87 55.87 55.02 55.12 54.83 600
Sep 29, 2023 56.62 56.62 56.03 56.03 55.73 900
Sep 28, 2023 55.21 56.57 55.21 56.23 55.93 2,100
Sep 27, 2023 54.94 55.63 54.94 55.55 55.26 1,800
Sep 26, 2023 55.29 55.30 54.73 54.77 54.48 800
Sep 25, 2023 55.08 55.90 55.08 55.82 55.53 2,000
Sep 22, 2023 55.51 55.60 55.32 55.32 55.03 1,300
Sep 21, 2023 55.69 55.69 55.38 55.38 55.09 400
Sep 20, 2023 56.83 56.83 56.25 56.25 55.95 1,000
Sep 19, 2023 56.60 56.60 56.23 56.34 56.04 1,300
Sep 18, 2023 56.77 56.77 56.60 56.60 56.30 400
Sep 15, 2023 56.53 56.60 56.44 56.56 56.26 1,300
Sep 14, 2023 56.73 56.84 56.69 56.80 56.50 1,100
Sep 13, 2023 56.28 56.28 56.09 56.11 55.81 300
Sep 12, 2023 56.76 56.76 56.45 56.45 56.15 2,100
Sep 11, 2023 56.40 56.86 56.40 56.75 56.45 1,400
Sep 8, 2023 56.50 56.50 56.33 56.33 56.03 400
Sep 7, 2023 56.44 56.74 56.44 56.51 56.21 1,800
Sep 6, 2023 57.55 57.55 56.80 56.82 56.52 1,000
Sep 5, 2023 58.20 58.20 57.36 57.36 57.06 1,600
Sep 1, 2023 58.92 59.06 58.92 59.06 58.75 600
Aug 31, 2023 58.14 58.78 58.14 58.53 58.22 500
Aug 30, 2023 58.43 58.58 58.43 58.50 58.19 1,400
Aug 29, 2023 57.80 58.01 57.80 58.01 57.70 1,300
Aug 28, 2023 57.36 57.36 57.36 57.36 57.06 100
Aug 25, 2023 56.78 57.18 56.70 57.03 56.73 800
Aug 24, 2023 57.12 57.12 56.62 56.65 56.35 600
Aug 23, 2023 57.09 57.17 57.09 57.11 56.81 300
Aug 22, 2023 56.79 57.01 56.67 56.72 56.42 1,200
Aug 21, 2023 56.63 56.94 56.63 56.94 56.64 600
Aug 18, 2023 56.88 56.88 56.74 56.74 56.44 400
Aug 17, 2023 57.47 57.47 56.96 56.96 56.66 100
Aug 16, 2023 58.11 58.20 57.64 57.64 57.34 1,400
Aug 15, 2023 58.24 58.24 58.16 58.16 57.85 500
Aug 14, 2023 58.52 58.70 58.44 58.70 58.39 1,000
Aug 11, 2023 58.92 58.92 58.92 58.92 58.61 100
Aug 10, 2023 59.71 59.71 58.97 58.97 58.66 100
Aug 9, 2023 59.34 59.35 58.95 58.95 58.64 500
Aug 8, 2023 59.25 59.53 59.25 59.51 59.20 200
Aug 7, 2023 58.13 59.22 58.13 59.09 58.78 1,600
Aug 4, 2023 58.94 58.94 58.49 58.52 58.21 400
Aug 3, 2023 58.11 58.69 58.11 58.63 58.32 1,800
Aug 2, 2023 58.66 58.75 58.53 58.75 58.44 1,300
Aug 1, 2023 59.38 59.52 59.30 59.52 59.21 1,300
Jul 31, 2023 59.45 59.67 59.45 59.67 59.35 300
Jul 28, 2023 59.46 59.46 59.19 59.29 58.98 1,100
Jul 27, 2023 59.61 59.61 58.75 58.83 58.52 700
Jul 26, 2023 59.13 59.47 59.13 59.35 59.04 1,600
Jul 25, 2023 58.64 58.98 58.64 58.98 58.67 600
Jul 24, 2023 58.65 58.74 58.65 58.67 58.36 1,300
Jul 21, 2023 58.88 58.95 58.69 58.69 58.38 500
Jul 20, 2023 58.80 58.80 58.67 58.67 58.36 2,000
Jul 19, 2023 58.87 58.95 58.57 58.95 58.64 2,700
Jul 18, 2023 58.32 58.69 58.32 58.64 58.33 500
Jul 17, 2023 58.48 58.48 57.95 58.31 58.00 500
Jul 14, 2023 58.37 58.46 58.37 58.44 58.13 500
Jul 13, 2023 58.56 59.02 58.56 58.91 58.60 400
Jul 12, 2023 58.50 58.51 58.45 58.45 58.14 700
Jul 11, 2023 57.85 58.19 57.85 58.19 57.88 1,100
Jul 10, 2023 57.27 57.42 57.15 57.42 57.12 7,000
Jul 7, 2023 55.81 56.75 55.81 56.48 56.18 7,100
Jul 6, 2023 55.35 55.75 55.35 55.75 55.46 600
Jul 5, 2023 56.64 56.65 56.55 56.55 56.25 700
Jul 3, 2023 56.95 56.95 56.95 56.95 56.65 100
Jun 30, 2023 56.82 56.82 56.82 56.82 56.52 -
Jun 29, 2023 56.31 56.49 56.31 56.49 56.19 500
Jun 28, 2023 55.81 56.17 55.81 56.02 55.72 500
Jun 27, 2023 55.76 56.29 55.76 56.24 55.94 600
Jun 26, 2023 55.60 55.60 55.50 55.50 55.21 200
Jun 23, 2023 55.13 55.17 55.06 55.17 54.88 4,700
Jun 22, 2023 55.88 55.92 55.76 55.76 55.47 2,600
Jun 21, 2023 56.15 56.21 56.15 56.21 55.91 200
Jun 20, 2023 56.45 56.45 56.34 56.34 56.04 100
Jun 16, 2023 57.05 57.08 56.81 56.91 56.61 1,100
Jun 15, 2023 55.73 57.17 55.73 57.06 56.76 3,100
Jun 14, 2023 57.34 57.34 56.39 56.39 56.09 700
Jun 13, 2023 56.87 56.91 56.75 56.84 56.54 700
Jun 12, 2023 55.35 56.33 55.35 56.26 55.96 1,100
Jun 9, 2023 55.81 55.88 55.81 55.88 55.58 1,200
Jun 8, 2023 56.10 56.20 56.10 56.20 55.90 300
Jun 7, 2023 56.62 56.76 56.62 56.76 56.46 600
Jun 6, 2023 55.60 56.01 55.60 56.01 55.71 2,000
Jun 5, 2023 54.78 54.81 54.78 54.81 54.52 300
Jun 2, 2023 55.35 55.35 55.34 55.34 55.05 200
Jun 1, 2023 53.58 53.63 53.58 53.63 53.35 200
May 31, 2023 53.22 53.22 53.22 53.22 52.94 100
May 30, 2023 54.18 54.18 54.00 54.07 53.78 800
May 26, 2023 54.25 54.25 54.25 54.25 53.96 100
May 25, 2023 54.18 54.18 54.18 54.18 53.89 100
May 24, 2023 54.39 54.64 53.86 54.31 54.02 1,500
May 23, 2023 55.30 55.30 55.07 55.07 54.78 200
May 22, 2023 55.26 55.39 55.26 55.39 55.10 800
May 19, 2023 55.00 55.00 54.97 54.97 54.68 200
May 18, 2023 54.67 55.14 54.67 55.14 54.85 1,100
May 17, 2023 54.03 54.86 54.03 54.86 54.57 900
May 16, 2023 54.56 54.56 54.38 54.38 54.09 200
May 15, 2023 54.44 54.86 54.39 54.86 54.57 4,900
May 12, 2023 54.07 54.38 54.07 54.38 54.09 1,900
May 11, 2023 54.33 54.33 54.26 54.29 54.00 400
May 10, 2023 54.58 54.97 54.50 54.64 54.35 2,700
May 9, 2023 54.38 54.38 54.38 54.38 54.09 100
May 8, 2023 54.68 54.83 54.68 54.77 54.48 6,000
May 5, 2023 54.93 54.97 54.93 54.97 54.68 200
May 4, 2023 53.93 53.95 53.86 53.95 53.67 200
May 3, 2023 54.64 54.64 54.64 54.64 54.35 200
May 2, 2023 54.76 54.82 54.76 54.82 54.53 200
May 1, 2023 55.52 55.60 55.52 55.60 55.31 500
Apr 28, 2023 55.62 55.63 55.52 55.52 55.23 500
Apr 27, 2023 53.47 54.97 53.47 54.97 54.68 900
Apr 26, 2023 54.33 54.33 53.75 53.75 53.47 700
Apr 25, 2023 55.13 55.13 54.50 54.58 54.29 600

Related Tickers