CSD - Invesco S&P Spin-Off ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201947.3047.3146.9547.0147.011,900
Sep 19, 201947.1347.6347.1347.2747.273,000
Sep 18, 201947.4147.4146.9747.3047.304,000
Sep 17, 201947.5347.6547.5347.6247.621,200
Sep 16, 201948.1848.2147.9848.0748.0724,100
Sep 13, 201947.8548.3947.8548.2148.219,500
Sep 12, 201947.8347.9147.4847.8447.848,400
Sep 11, 201946.8847.8146.8847.8147.8122,500
Sep 10, 201946.5747.0046.5047.0047.006,000
Sep 09, 201945.8146.5445.8146.5246.5210,400
Sep 06, 201945.5945.8145.5945.6745.6729,000
Sep 05, 201944.8345.9444.8345.8045.809,600
Sep 04, 201944.7044.7044.4044.6544.653,700
Sep 03, 201944.8844.8844.0444.2244.225,900
Aug 30, 201945.0845.1744.9745.0645.063,200
Aug 29, 201944.6345.0044.6344.8644.861,800
Aug 28, 201943.5544.2843.5544.1744.174,000
Aug 27, 201944.1244.1643.5043.5743.574,700
Aug 26, 201944.1544.1543.8143.9543.953,800
Aug 23, 201944.9044.9943.7443.7543.755,800
Aug 22, 201945.6345.6545.2745.2745.277,300
Aug 21, 201945.4645.4745.3145.3145.315,000
Aug 20, 201945.4545.4545.1045.1045.104,000
Aug 19, 201945.2445.7345.2445.6845.684,100
Aug 16, 201944.0245.0444.0245.0445.044,300
Aug 15, 201944.0644.1643.8744.0144.012,700
Aug 14, 201944.8944.8944.0344.1244.125,300
Aug 13, 201946.1946.1945.8245.8245.822,700
Aug 12, 201946.1946.1945.3445.4645.462,300
Aug 09, 201947.2247.2246.4946.6546.652,000
Aug 08, 201946.7547.3846.7547.3147.314,100
Aug 07, 201945.9146.5645.7646.5346.533,100
Aug 06, 201946.0746.5045.9646.5046.502,400
Aug 05, 201946.8346.8345.4345.9045.903,100
Aug 02, 201947.7947.7947.4847.6547.652,300
Aug 01, 201949.1949.6048.4048.4048.404,100
Jul 31, 201949.3649.7448.9349.2749.277,000
Jul 30, 201948.8649.5648.8649.5549.5512,200
Jul 29, 201949.4249.4249.2949.3649.363,000
Jul 26, 201949.3749.6549.3749.6549.654,400
Jul 25, 201950.2050.2049.5349.6249.624,300
Jul 24, 201949.8850.4049.8850.4050.402,200
Jul 23, 201949.5149.8649.5149.8449.842,500
Jul 22, 201949.4149.4949.1649.1649.1624,600
Jul 19, 201949.6149.6949.4149.4149.413,100
Jul 18, 201949.5049.5249.3049.4649.464,500
Jul 17, 201949.7049.7749.4849.4849.482,400
Jul 16, 201950.0050.3150.0050.1550.151,400
Jul 15, 201949.9750.0049.8850.0050.004,000
Jul 12, 201949.6449.9949.6449.9849.982,700
Jul 11, 201949.2149.3549.1049.2849.282,500
Jul 10, 201949.4949.7649.4249.4249.425,500
Jul 09, 201949.4049.4849.4049.4849.484,600
Jul 08, 201949.9549.9749.5949.6449.646,900
Jul 05, 201949.8450.0949.7350.0950.091,600
Jul 03, 201949.9450.1949.9450.1950.191,000
Jul 02, 201950.1850.1849.6049.8049.8014,900
Jul 01, 201950.1550.5749.8750.0550.053,000
Jun 28, 201949.5549.9049.5549.9049.901,300
Jun 27, 201949.3549.5649.3549.5149.512,500
Jun 26, 201949.1249.1649.1149.1249.122,900
Jun 25, 201949.0649.0648.6448.6448.642,800
Jun 24, 201949.1849.2549.1249.1249.123,000
Jun 21, 201949.2849.3349.1849.1849.182,300
Jun 20, 201949.5549.5549.3249.5449.543,000
Jun 19, 201949.0749.0748.8048.9948.993,300
Jun 18, 201948.8749.3548.8749.0349.033,800
Jun 17, 201948.5948.7948.5948.6248.621,300
Jun 14, 201948.8348.8448.7948.7948.793,400
Jun 13, 201948.9049.1048.8349.1049.101,100
Jun 12, 201948.8048.8048.6848.6848.685,500
Jun 11, 201949.0549.2848.9749.0149.011,700
Jun 10, 201948.8949.1948.8748.8748.872,900
Jun 07, 201948.5948.7948.5948.6948.691,200
Jun 06, 201948.2948.4848.0248.4148.415,100
Jun 05, 201948.2548.2547.6448.2148.212,300
Jun 04, 201946.8248.0146.8248.0148.014,000
Jun 03, 201946.7446.8046.3646.7846.7836,400
May 31, 201947.1547.1546.7546.8046.803,700
May 30, 201947.8547.8647.4347.6447.6427,400
May 29, 201947.5047.6147.4647.6147.612,100
May 28, 201948.3648.3647.9147.9147.915,200
May 24, 201948.5048.5048.2048.2048.202,500
May 23, 201948.8348.8348.0748.2548.253,600
May 22, 201949.5349.5349.1749.2849.289,000
May 21, 201949.6249.7849.5949.5949.595,700
May 20, 201949.2149.5449.0749.2149.214,200
May 17, 201949.9049.9049.6249.6249.622,500
May 16, 201950.2650.5050.1950.1950.191,700
May 15, 201949.3150.1249.3150.0050.002,300
May 14, 201949.1449.8849.1449.6849.684,100
May 13, 201949.3849.3848.8349.0149.013,400
May 10, 201949.7750.4249.7650.3650.365,800
May 09, 201950.1950.2749.7650.2550.2510,600
May 08, 201950.9350.9350.6250.6450.644,900
May 07, 201951.2751.2750.5950.9050.906,700
May 06, 201951.2951.8251.2951.7751.774,000
May 03, 201951.2452.2051.2452.2052.2032,000
May 02, 201951.7051.9151.2351.2351.2332,800
May 01, 201952.2452.6352.0052.0052.005,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...