Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Invesco S&P Spin-Off ETF (CSD)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
47.65-0.23 (-0.47%)
At close: 03:58PM EDT
Advertisement
Advertisement
Time Period:
Oct 01, 2021 - Oct 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 30, 202247.8547.8847.6547.6547.65700
Sep 29, 202247.6347.8847.5847.8847.881,400
Sep 28, 202248.9349.2648.8949.2649.26400
Sep 27, 202248.0048.0047.8848.0048.00900
Sep 26, 202248.6449.2848.0148.0148.01700
Sep 23, 202248.8648.8648.3148.7348.7313,100
Sep 22, 202250.7150.7149.9649.9649.96300
Sep 21, 202251.9752.0250.9150.9150.91600
Sep 20, 202252.0452.0451.4051.5251.521,900
Sep 19, 202252.1152.4352.1152.4352.43400
Sep 16, 202251.8151.9051.4351.8851.881,900
Sep 15, 202253.2853.8352.9452.9452.942,400
Sep 14, 202253.6253.6253.2953.5353.53800
Sep 13, 202254.3154.3153.7153.7253.72300
Sep 12, 202255.7955.7955.4055.5055.501,100
Sep 09, 202255.0355.0654.9255.0655.061,200
Sep 08, 202253.5754.1553.5454.1154.112,100
Sep 07, 202253.6053.8253.5053.8253.82800
Sep 06, 202252.6253.2552.6252.9052.901,000
Sep 02, 202253.3453.3453.0453.0453.04600
Sep 01, 202252.7953.3452.7653.3453.341,000
Aug 31, 202254.0954.0953.4753.4753.47700
Aug 30, 202254.1854.1853.9253.9653.96500
Aug 29, 202254.5154.9854.4354.5354.53900
Aug 26, 202255.7555.7555.0155.0155.01400
Aug 25, 202256.5956.8256.5956.8256.82600
Aug 24, 202255.3656.0855.3156.0256.022,600
Aug 23, 202256.1556.1555.5655.6855.686,600
Aug 22, 202255.9155.9155.5055.6055.606,500
Aug 19, 202256.9056.9456.9056.9456.94400
Aug 18, 202257.0057.9357.0057.7957.793,200
Aug 17, 202257.5757.5757.1557.3457.341,000
Aug 16, 202257.7958.2557.7958.2558.251,300
Aug 15, 202258.0058.0057.6957.8657.86700
Aug 12, 202257.5757.8457.5757.8357.83600
Aug 11, 202257.1757.4257.0157.0157.01500
Aug 10, 202256.7756.7756.4056.4156.411,100
Aug 09, 202255.1555.2154.9455.2155.211,700
Aug 08, 202255.5056.2655.5056.2656.26900
Aug 05, 202255.2155.4455.2055.4455.44700
Aug 04, 202254.9255.1254.9254.9554.95600
Aug 03, 202255.0455.4555.0455.1155.11900
Aug 02, 202254.7955.0354.3754.3754.371,900
Aug 01, 202254.6354.6354.5854.5854.58400
Jul 29, 202254.1654.5654.1654.3854.38400
Jul 28, 202253.5353.8753.5353.8753.87400
Jul 27, 202251.7652.7151.7652.7152.71800
Jul 26, 202251.6551.6551.5151.5151.51400
Jul 25, 202251.4852.1751.4852.0852.082,100
Jul 22, 202251.3151.6051.3151.6051.60500
Jul 21, 202251.8451.8451.8451.8451.84100
Jul 20, 202251.3751.5651.3751.5651.56700
Jul 19, 202250.7251.0450.7051.0351.03900
Jul 18, 202249.2749.3349.2749.3349.33600
Jul 15, 202249.2449.2648.9549.2249.221,400
Jul 14, 202248.3348.6748.3348.6748.67700
Jul 13, 202248.4849.2648.4849.1249.122,200
Jul 12, 202249.4649.6949.3049.3049.30600
Jul 11, 202249.5649.5649.4749.4749.47600
Jul 08, 202250.1650.1650.0750.0950.09600
Jul 07, 202249.4850.3449.4850.2950.292,000
Jul 06, 202249.1349.6449.1149.3849.381,000
Jul 05, 202248.9649.7848.9649.7249.72400
Jul 01, 202249.6550.4249.6450.4250.421,100
Jun 30, 202249.6850.3249.6349.9349.931,500
Jun 29, 202249.9250.3049.9250.3050.30600
Jun 28, 202252.0552.0550.7750.7950.7918,000
Jun 27, 202251.6751.8651.4451.4751.47500
Jun 24, 202251.1151.5751.1051.4351.431,800
Jun 23, 202249.4549.7749.3249.7349.731,100
Jun 22, 202249.9950.4149.8749.9049.902,500
Jun 21, 202250.6450.7650.3950.3950.392,400
Jun 17, 202250.1850.1849.1449.6449.641,400
Jun 16, 202250.5050.5049.1649.2249.221,700
Jun 15, 202251.7451.8751.4751.8751.872,300
Jun 14, 202251.1851.2551.0051.2551.251,700
Jun 13, 202252.5152.5151.1651.4151.411,900
Jun 10, 202254.3554.3554.0554.1254.121,200
Jun 09, 202256.3456.3456.3456.3456.34200
Jun 08, 202257.7657.9557.3457.3857.382,000
Jun 07, 202257.5058.2657.4258.2658.263,000
Jun 06, 202258.2658.2658.0258.0258.02500
Jun 03, 202257.8657.8657.7757.7757.771,100
Jun 02, 202257.5258.4857.5258.4858.481,800
Jun 01, 202257.8557.8956.5057.4657.4610,400
May 31, 202257.5558.0157.4157.4257.422,500
May 27, 202257.8758.5557.8758.5558.551,500
May 26, 202257.5057.7057.4457.5757.571,100
May 25, 202255.8056.4455.7156.2256.221,300
May 24, 202255.8755.8754.5455.3255.321,200
May 23, 202255.9756.3155.8156.0356.037,400
May 20, 202256.3356.3354.7056.0356.032,800
May 19, 202255.0555.9255.0555.8355.831,700
May 18, 202256.6956.8755.3755.4855.481,400
May 17, 202256.5257.1856.5257.1657.161,600
May 16, 202255.3655.9855.3655.5755.573,500
May 13, 202254.4755.9254.4755.6855.683,900
May 12, 202253.7854.1453.2153.9353.932,500
May 11, 202255.0055.3153.5853.6153.612,000
May 10, 202255.5555.5553.8554.2554.2513,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement