Mail

CSD - Invesco S&P Spin-Off ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 17, 2020	50.60	50.66	50.28	50.51	50.51	27,100
Jan 16, 2020	50.25	50.67	50.25	50.53	50.53	20,700
Jan 15, 2020	50.16	50.23	50.16	50.17	50.17	500
Jan 14, 2020	49.56	50.24	49.56	50.18	50.18	2,000
Jan 13, 2020	49.24	49.81	49.24	49.81	49.81	8,000
Jan 10, 2020	49.44	49.54	49.34	49.34	49.34	1,600
Jan 09, 2020	49.85	49.89	49.75	49.78	49.78	3,900
Jan 08, 2020	49.98	50.16	49.98	50.02	50.02	1,000
Jan 07, 2020	50.23	50.26	50.17	50.17	50.17	5,700
Jan 06, 2020	50.09	50.20	50.07	50.16	50.16	5,600
Jan 03, 2020	50.19	50.57	50.14	50.57	50.57	3,900
Jan 02, 2020	50.61	50.75	50.22	50.55	50.55	9,500
Dec 31, 2019	50.40	50.61	50.40	50.54	50.54	5,100
Dec 30, 2019	50.53	50.53	50.41	50.50	50.50	2,300
Dec 27, 2019	50.77	50.89	50.57	50.63	50.63	4,500
Dec 26, 2019	50.80	50.80	50.54	50.71	50.71	3,400
Dec 24, 2019	50.62	50.76	50.62	50.75	50.75	800
Dec 23, 2019	50.29	50.78	50.23	50.78	50.78	4,100
Dec 23, 2019	0.547 Dividend
Dec 20, 2019	50.46	50.94	50.46	50.91	50.36	7,800
Dec 19, 2019	50.77	50.89	50.68	50.77	50.22	5,800
Dec 18, 2019	50.10	50.76	50.10	50.74	50.19	1,900
Dec 17, 2019	50.25	50.37	50.18	50.29	49.75	6,000
Dec 16, 2019	49.84	50.37	49.84	50.34	49.80	2,000
Dec 13, 2019	49.87	50.19	49.63	49.86	49.32	1,100
Dec 12, 2019	49.28	50.31	49.28	50.13	49.59	8,400
Dec 11, 2019	49.34	49.43	49.17	49.38	48.85	9,300
Dec 10, 2019	48.87	49.20	48.87	49.14	48.61	4,300
Dec 09, 2019	49.20	49.38	49.17	49.17	48.64	3,000
Dec 06, 2019	48.41	49.36	48.41	49.29	48.76	10,700
Dec 05, 2019	48.56	48.56	48.32	48.50	47.98	9,200
Dec 04, 2019	48.79	48.85	48.50	48.50	47.98	5,200
Dec 03, 2019	47.49	48.27	47.49	48.27	47.75	2,900
Dec 02, 2019	49.01	49.20	48.69	48.75	48.23	5,600
Nov 29, 2019	49.10	49.13	49.05	49.05	48.52	2,600
Nov 27, 2019	49.24	49.39	48.84	49.39	48.86	4,600
Nov 26, 2019	48.97	49.11	48.75	49.00	48.47	3,700
Nov 25, 2019	48.06	48.91	48.06	48.90	48.37	15,100
Nov 22, 2019	47.92	48.31	47.85	48.16	47.64	9,500
Nov 21, 2019	47.68	47.92	47.64	47.84	47.33	6,600
Nov 20, 2019	48.23	48.30	47.74	47.90	47.39	5,000
Nov 19, 2019	48.22	48.53	48.21	48.47	47.95	2,100
Nov 18, 2019	48.19	48.42	48.13	48.33	47.81	9,500
Nov 15, 2019	48.20	48.66	48.20	48.52	48.00	5,300
Nov 14, 2019	47.95	48.32	47.95	48.18	47.66	5,100
Nov 13, 2019	48.39	48.39	48.11	48.11	47.59	6,200
Nov 12, 2019	48.85	48.95	48.69	48.79	48.27	9,800
Nov 11, 2019	48.60	48.71	48.60	48.67	48.15	3,700
Nov 08, 2019	48.74	48.85	48.52	48.81	48.29	3,100
Nov 07, 2019	48.91	49.10	48.79	48.79	48.27	2,000
Nov 06, 2019	48.72	48.72	48.66	48.66	48.14	800
Nov 05, 2019	48.83	49.03	48.57	48.59	48.07	8,200
Nov 04, 2019	48.09	48.72	48.09	48.72	48.20	9,000
Nov 01, 2019	47.38	47.91	47.38	47.91	47.40	6,400
Oct 31, 2019	46.91	47.02	46.73	47.02	46.51	1,300
Oct 30, 2019	47.21	47.46	47.12	47.46	46.95	7,400
Oct 29, 2019	47.14	47.57	47.14	47.46	46.95	9,100
Oct 28, 2019	47.58	47.59	47.26	47.39	46.88	6,500
Oct 25, 2019	46.44	46.99	46.44	46.96	46.46	8,400
Oct 24, 2019	46.87	46.89	46.39	46.65	46.15	14,200
Oct 23, 2019	46.58	46.58	46.36	46.56	46.06	1,400
Oct 22, 2019	46.66	46.94	46.66	46.80	46.30	299,100
Oct 21, 2019	46.80	47.27	46.80	46.92	46.42	4,000
Oct 18, 2019	46.35	46.49	46.26	46.47	45.97	3,000
Oct 17, 2019	46.18	46.67	46.18	46.58	46.08	8,200
Oct 16, 2019	45.71	46.40	45.71	46.18	45.68	4,900
Oct 15, 2019	45.50	46.34	45.29	45.98	45.49	18,900
Oct 14, 2019	45.13	45.49	45.01	45.46	44.97	2,400
Oct 11, 2019	44.69	45.83	44.69	45.48	44.99	13,600
Oct 10, 2019	44.26	44.72	44.26	44.39	43.91	1,600
Oct 09, 2019	44.19	44.33	44.07	44.31	43.83	2,500
Oct 08, 2019	44.44	44.44	43.99	44.00	43.53	6,700
Oct 07, 2019	45.02	45.18	44.90	44.90	44.42	3,700
Oct 04, 2019	44.91	45.01	44.86	45.01	44.53	2,100
Oct 03, 2019	44.58	45.02	44.19	45.02	44.54	1,800
Oct 02, 2019	45.00	45.00	44.47	44.75	44.27	6,400
Oct 01, 2019	46.44	46.48	45.48	45.48	44.99	1,600
Sep 30, 2019	46.02	46.54	46.02	46.44	45.94	2,700
Sep 27, 2019	46.52	46.57	46.08	46.21	45.71	23,000
Sep 26, 2019	46.24	46.36	46.15	46.29	45.79	4,100
Sep 25, 2019	45.83	46.67	45.83	46.60	46.10	3,500
Sep 24, 2019	46.97	46.97	45.91	46.06	45.57	8,800
Sep 23, 2019	46.57	47.10	46.57	46.97	46.47	10,000
Sep 20, 2019	47.30	47.31	46.95	47.01	46.50	1,900
Sep 19, 2019	47.13	47.63	47.13	47.27	46.76	3,000
Sep 18, 2019	47.41	47.41	46.97	47.30	46.79	4,000
Sep 17, 2019	47.53	47.65	47.53	47.62	47.11	1,200
Sep 16, 2019	48.18	48.21	47.98	48.07	47.55	24,100
Sep 13, 2019	47.85	48.39	47.85	48.21	47.69	9,500
Sep 12, 2019	47.83	47.91	47.48	47.84	47.33	8,400
Sep 11, 2019	46.88	47.81	46.88	47.81	47.30	22,500
Sep 10, 2019	46.57	47.00	46.50	47.00	46.50	6,000
Sep 09, 2019	45.81	46.54	45.81	46.52	46.02	10,400
Sep 06, 2019	45.59	45.81	45.59	45.67	45.18	29,000
Sep 05, 2019	44.83	45.94	44.83	45.80	45.31	9,600
Sep 04, 2019	44.70	44.70	44.40	44.65	44.17	3,700
Sep 03, 2019	44.88	44.88	44.04	44.22	43.74	5,900
Aug 30, 2019	45.08	45.17	44.97	45.06	44.58	3,200
Aug 29, 2019	44.63	45.00	44.63	44.86	44.38	1,800
Aug 28, 2019	43.55	44.28	43.55	44.17	43.70	4,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...